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

Biomerica, Inc. - Common Stock (NQ:BMRA)

0.5301 -0.0399 (-7.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 0.5600 0.5789 0.5594 0.5687 110,815 -0.00(-0.23%)
Apr 01, 2025 0.5600 0.5898 0.5520 0.5700 125,146 +0.00(+0.53%)
Mar 31, 2025 0.5600 0.5949 0.5528 0.5670 173,706 -0.01(-2.54%)
Mar 28, 2025 0.6200 0.6394 0.5801 0.5818 273,347 -0.04(-6.01%)
Mar 27, 2025 0.6400 0.6546 0.6100 0.6190 122,870 -0.02(-2.98%)
Mar 26, 2025 0.6600 0.6720 0.6300 0.6380 142,922 -0.03(-5.06%)
Mar 25, 2025 0.7000 0.7289 0.6600 0.6720 117,421 -0.04(-5.34%)
Mar 24, 2025 0.7200 0.7397 0.6888 0.7099 219,888 +0.02(+3.60%)
Mar 21, 2025 0.7000 0.7100 0.6780 0.6852 110,256 -0.02(-3.48%)
Mar 20, 2025 0.7000 0.7200 0.6600 0.7099 309,518 +0.03(+4.75%)
Mar 19, 2025 0.6500 0.6979 0.6500 0.6777 124,754 +0.02(+3.10%)
Mar 18, 2025 0.7000 0.7000 0.6500 0.6573 164,259 -0.04(-6.09%)
Mar 17, 2025 0.6800 0.7200 0.6403 0.6999 244,742 +0.08(+12.61%)
Mar 14, 2025 0.5900 0.6400 0.5725 0.6215 198,713 +0.05(+8.56%)
Mar 13, 2025 0.6000 0.6170 0.5500 0.5725 188,806 -0.03(-5.22%)
Mar 12, 2025 0.6390 0.6498 0.5901 0.6040 130,349 -0.01(-1.47%)
Mar 11, 2025 0.6097 0.6310 0.5700 0.6130 219,473 +0.00(+0.26%)
Mar 10, 2025 0.6247 0.6402 0.5900 0.6114 275,884 -0.03(-5.06%)
Mar 07, 2025 0.6302 0.6566 0.6100 0.6440 175,167 -0.01(-0.86%)
Mar 06, 2025 0.6800 0.7050 0.6400 0.6496 200,541 -0.03(-4.97%)
Mar 05, 2025 0.6753 0.7098 0.6507 0.6836 218,963 +0.01(+1.27%)
Mar 04, 2025 0.7000 0.7063 0.6400 0.6750 328,829 -0.04(-5.24%)
Mar 03, 2025 0.7500 0.7693 0.6900 0.7123 309,114 -0.02(-3.08%)
Feb 28, 2025 0.7230 0.7699 0.7200 0.7349 297,175 -0.02(-3.18%)
Feb 27, 2025 0.7800 0.8328 0.7400 0.7590 551,558 +0.03(+3.96%)
Feb 26, 2025 0.7095 0.8499 0.7000 0.7301 3,402,935 +0.06(+9.39%)
Feb 25, 2025 0.7201 0.7299 0.6516 0.6674 446,995 -0.08(-11.16%)
Feb 24, 2025 0.8100 0.8300 0.7000 0.7512 1,043,210 -0.09(-10.46%)
Feb 21, 2025 0.9100 0.9900 0.8300 0.8390 731,341 -0.05(-5.73%)
Feb 20, 2025 0.9500 0.9700 0.8562 0.8900 866,053 -0.05(-5.61%)
Feb 19, 2025 1.000 1.050 0.9102 0.9429 1,512,860 -0.09(-8.46%)
Feb 18, 2025 0.9000 1.100 0.8596 1.030 4,352,891 +0.20(+24.10%)
Feb 14, 2025 0.7827 0.8962 0.7707 0.8300 1,675,057 +0.05(+6.72%)
Feb 13, 2025 0.6960 0.7899 0.6800 0.7777 1,216,639 +0.08(+11.74%)
Feb 12, 2025 0.7500 0.7500 0.6831 0.6960 757,857 -0.05(-7.26%)
Feb 11, 2025 0.7390 0.7600 0.6812 0.7505 1,806,599 -0.00(-0.20%)
Feb 10, 2025 0.5500 0.7810 0.5400 0.7520 7,615,864 +0.23(+43.90%)
Feb 07, 2025 0.5590 0.5750 0.5011 0.5226 396,906 -0.01(-2.32%)
Feb 06, 2025 0.4783 0.5350 0.4783 0.5350 275,821 +0.03(+5.71%)
Feb 05, 2025 0.4300 0.5614 0.4300 0.5061 1,455,696 +0.06(+14.71%)
Feb 04, 2025 0.4705 0.4711 0.4290 0.4412 687,420 -0.03(-6.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.