Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0094 0.0120 0.0092 0.0112 1,196,221 +0.00(+21.74%)
Oct 30, 2023 0.0089 0.0092 0.0080 0.0092 277,846 +0.00(+16.46%)
Oct 27, 2023 0.0105 0.0105 0.0075 0.0079 4,018,015 -0.00(-22.55%)
Oct 26, 2023 0.0095 0.0109 0.0092 0.0102 107,146 -0.00(-0.97%)
Oct 25, 2023 0.0098 0.0103 0.0096 0.0103 146,980 +0.00(+8.42%)
Oct 24, 2023 0.0100 0.0100 0.0092 0.0095 426,218 -0.00(-5.00%)
Oct 23, 2023 0.0100 0.0110 0.0100 0.0100 827,542 +0.00(+9.89%)
Oct 20, 2023 0.0091 0.0109 0.0091 0.0091 320,635 -0.00(-9.00%)
Oct 19, 2023 0.0100 0.0101 0.0092 0.0100 385,800 +0.00(+0.00%)
Oct 18, 2023 0.0105 0.0105 0.0100 0.0100 136,455 -0.00(-4.76%)
Oct 17, 2023 0.0102 0.0105 0.0100 0.0105 357,131 +0.00(+1.94%)
Oct 16, 2023 0.0099 0.0103 0.0088 0.0103 184,210 +0.00(+4.04%)
Oct 13, 2023 0.0080 0.0102 0.0070 0.0099 3,860,064 +0.00(+15.12%)
Oct 12, 2023 0.0149 0.0169 0.0074 0.0086 4,488,552 -0.00(-33.85%)
Oct 11, 2023 0.0110 0.0148 0.0100 0.0130 2,515,722 +0.00(+13.04%)
Oct 10, 2023 0.0107 0.0116 0.0100 0.0115 2,395,526 +0.00(+0.00%)
Oct 09, 2023 0.0129 0.0129 0.0101 0.0115 764,459 -0.00(-5.74%)
Oct 06, 2023 0.0125 0.0125 0.0112 0.0122 142,588 -0.00(-6.15%)
Oct 05, 2023 0.0125 0.0139 0.0120 0.0130 586,563 +0.00(+4.00%)
Oct 04, 2023 0.0138 0.0147 0.0120 0.0125 468,437 -0.00(-3.85%)
Oct 03, 2023 0.0147 0.0147 0.0130 0.0130 167,458 -0.00(-3.70%)
Oct 02, 2023 0.0125 0.0135 0.0125 0.0135 122,110 +0.00(+8.00%)
Sep 29, 2023 0.0135 0.0137 0.0122 0.0125 233,757 -0.00(-9.42%)
Sep 28, 2023 0.0130 0.0139 0.0130 0.0138 306,410 -0.00(-0.72%)
Sep 27, 2023 0.0139 0.0142 0.0120 0.0139 2,210,654 -0.00(-0.71%)
Sep 26, 2023 0.0158 0.0160 0.0138 0.0140 1,486,784 -0.00(-9.09%)
Sep 25, 2023 0.0155 0.0154 0.0146 0.0154 447,351 +0.00(+6.21%)
Sep 22, 2023 0.0130 0.0170 0.0130 0.0145 2,073,335 +0.00(+12.40%)
Sep 21, 2023 0.0167 0.0170 0.0125 0.0129 6,883,099 -0.00(-20.86%)
Sep 20, 2023 0.0167 0.0202 0.0162 0.0163 5,058,192 -0.00(-6.32%)
Sep 19, 2023 0.0175 0.0175 0.0157 0.0174 1,831,482 -0.00(-0.57%)
Sep 18, 2023 0.0177 0.0201 0.0166 0.0175 2,177,741 +0.00(+0.57%)
Sep 15, 2023 0.0190 0.0195 0.0164 0.0174 1,920,688 -0.00(-10.77%)
Sep 14, 2023 0.0195 0.0200 0.0181 0.0195 2,785,729 +0.00(+0.00%)
Sep 13, 2023 0.0255 0.0255 0.0185 0.0195 1,628,529 -0.01(-23.53%)
Sep 12, 2023 0.0220 0.0260 0.0188 0.0255 2,349,407 +0.00(+13.33%)
Sep 11, 2023 0.0220 0.0237 0.0186 0.0225 1,424,594 -0.00(-6.25%)
Sep 08, 2023 0.0210 0.0240 0.0181 0.0240 2,867,997 +0.00(+20.00%)
Sep 07, 2023 0.0200 0.0220 0.0181 0.0200 1,778,175 -0.00(-6.98%)
Sep 06, 2023 0.0200 0.0219 0.0180 0.0215 3,191,431 +0.00(+7.50%)
Sep 05, 2023 0.0195 0.0205 0.0165 0.0200 1,671,773 -0.00(-2.44%)
Sep 01, 2023 0.0196 0.0205 0.0185 0.0205 1,863,690 +0.00(+9.04%)
Aug 31, 2023 0.0175 0.0201 0.0165 0.0188 3,221,859 +0.00(+16.77%)
Aug 30, 2023 0.0165 0.0180 0.0155 0.0161 1,051,462 -0.00(-5.29%)
Aug 29, 2023 0.0150 0.0170 0.0145 0.0170 165,056 +0.00(+13.33%)
Aug 28, 2023 0.0165 0.0178 0.0140 0.0150 849,242 -0.00(-6.25%)
Aug 25, 2023 0.0150 0.0170 0.0137 0.0160 1,783,675 +0.00(+18.52%)
Aug 24, 2023 0.0150 0.0160 0.0127 0.0135 1,866,348 -0.00(-10.00%)
Aug 23, 2023 0.0157 0.0169 0.0143 0.0150 150,600 +0.00(+5.63%)
Aug 22, 2023 0.0170 0.0170 0.0142 0.0142 961,809 -0.00(-14.46%)
Aug 21, 2023 0.0168 0.0173 0.0160 0.0166 287,939 +0.00(+0.61%)
Aug 18, 2023 0.0173 0.0185 0.0160 0.0165 579,927 +0.00(+10.00%)
Aug 17, 2023 0.0165 0.0183 0.0145 0.0150 623,367 -0.00(-9.09%)
Aug 16, 2023 0.0170 0.0189 0.0146 0.0165 448,150 -0.00(-2.94%)
Aug 15, 2023 0.0173 0.0174 0.0155 0.0170 401,009 +0.00(+2.41%)
Aug 14, 2023 0.0153 0.0180 0.0150 0.0166 1,963,481 -0.00(-2.92%)
Aug 11, 2023 0.0185 0.0185 0.0163 0.0171 925,786 -0.00(-0.58%)
Aug 10, 2023 0.0176 0.0201 0.0170 0.0172 1,433,158 +0.00(+1.18%)
Aug 09, 2023 0.0179 0.0179 0.0163 0.0170 1,052,092 -0.00(-5.03%)
Aug 08, 2023 0.0175 0.0179 0.0163 0.0179 444,166 +0.00(+1.13%)
Aug 07, 2023 0.0185 0.0185 0.0170 0.0177 468,470 -0.00(-1.67%)
Aug 04, 2023 0.0186 0.0200 0.0171 0.0180 1,447,217 +0.00(+7.78%)
Aug 03, 2023 0.0155 0.0200 0.0140 0.0167 1,217,473 +0.00(+9.15%)
Aug 02, 2023 0.0170 0.0180 0.0153 0.0153 1,524,170 -0.00(-9.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.