Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.6653 +0.0583 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 2.300 2.300 2.050 2.110 3,578 -0.19(-8.26%)
Nov 29, 2016 2.090 2.300 2.030 2.300 37,318 +0.15(+6.98%)
Nov 28, 2016 2.043 2.150 1.967 2.150 22,498 +0.12(+5.91%)
Nov 25, 2016 2.120 2.120 2.030 2.030 18,540 -0.16(-7.31%)
Nov 23, 2016 2.190 2.190 2.190 0 -0.11(-4.78%)
Nov 22, 2016 2.120 2.300 2.050 2.300 14,466 +0.20(+9.52%)
Nov 21, 2016 2.129 2.130 1.990 2.100 6,475 +0.00(+0.00%)
Nov 18, 2016 2.270 2.270 1.943 2.100 32,701 +0.02(+0.96%)
Nov 17, 2016 2.235 2.261 1.930 2.080 67,489 +0.00(+0.00%)
Nov 16, 2016 1.960 2.200 1.930 2.080 30,951 -0.02(-0.95%)
Nov 15, 2016 1.950 2.100 1.910 2.100 13,209 +0.15(+7.69%)
Nov 14, 2016 1.940 2.000 1.940 1.950 4,596 +0.07(+3.72%)
Nov 11, 2016 1.870 2.000 1.870 1.880 4,385 -0.01(-0.53%)
Nov 10, 2016 1.990 1.990 1.860 1.890 10,054 +0.02(+1.07%)
Nov 09, 2016 1.530 1.870 1.530 1.870 3,980 +0.12(+6.86%)
Nov 08, 2016 1.980 2.004 1.651 1.750 13,783 -0.16(-8.38%)
Nov 07, 2016 1.840 2.034 1.840 1.910 18,124 -0.08(-4.02%)
Nov 04, 2016 2.290 2.480 1.600 1.990 58,320 -0.02(-1.00%)
Nov 03, 2016 2.500 2.550 2.010 2.010 38,672 -0.49(-19.60%)
Nov 02, 2016 2.400 2.586 2.390 2.500 24,090 +0.05(+2.04%)
Nov 01, 2016 2.610 2.614 2.259 2.450 45,208 -0.15(-5.77%)
Oct 31, 2016 2.570 2.600 2.520 2.600 4,154 +0.10(+4.00%)
Oct 28, 2016 2.670 2.733 2.500 2.500 4,105 -0.12(-4.58%)
Oct 27, 2016 2.740 2.850 2.607 2.620 10,660 -0.12(-4.38%)
Oct 26, 2016 2.700 2.740 2.530 2.740 18,689 -0.05(-1.79%)
Oct 25, 2016 2.700 2.800 2.695 2.790 10,200 +0.05(+1.82%)
Oct 24, 2016 2.750 2.870 2.650 2.740 16,146 +0.04(+1.48%)
Oct 21, 2016 2.620 2.700 2.610 2.700 5,180 +0.07(+2.66%)
Oct 20, 2016 2.730 2.800 2.600 2.630 52,286 -0.16(-5.73%)
Oct 19, 2016 2.732 2.790 2.600 2.790 25,257 +0.17(+6.49%)
Oct 18, 2016 2.600 2.620 2.600 2.620 1,317 -0.00(-0.17%)
Oct 17, 2016 2.790 2.790 2.600 2.624 2,555 -0.08(-2.80%)
Oct 14, 2016 2.670 2.790 2.600 2.700 20,945 +0.09(+3.44%)
Oct 13, 2016 2.690 2.690 2.610 2.610 1,718 -0.08(-2.97%)
Oct 12, 2016 2.600 2.690 2.600 2.690 3,545 +0.08(+3.07%)
Oct 11, 2016 2.780 2.780 2.610 2.610 1,346 -0.05(-1.88%)
Oct 10, 2016 2.840 2.840 2.660 2.660 7,464 +0.03(+1.14%)
Oct 07, 2016 2.490 2.850 2.490 2.630 25,417 +0.00(+0.00%)
Oct 06, 2016 2.580 2.705 2.580 2.630 6,004 -0.05(-1.87%)
Oct 05, 2016 2.790 2.790 2.480 2.680 18,775 -0.05(-1.83%)
Oct 04, 2016 2.650 2.787 2.650 2.730 6,134 -0.15(-5.21%)
Oct 03, 2016 2.540 3.000 2.490 2.880 52,238 +0.27(+10.34%)
Sep 30, 2016 2.668 2.760 2.540 2.610 35,346 -0.07(-2.61%)
Sep 29, 2016 2.800 2.800 2.520 2.680 15,860 -0.11(-3.94%)
Sep 28, 2016 2.800 2.820 2.693 2.790 3,910 -0.06(-2.11%)
Sep 27, 2016 2.910 2.910 2.850 2.850 1,209 +0.02(+0.71%)
Sep 26, 2016 2.760 2.970 2.760 2.830 4,414 +0.07(+2.54%)
Sep 23, 2016 2.750 2.910 2.750 2.760 10,702 -0.01(-0.36%)
Sep 22, 2016 2.750 2.770 2.750 2.770 989 +0.02(+0.73%)
Sep 21, 2016 2.664 2.750 2.664 2.750 16,439 +0.00(+0.00%)
Sep 20, 2016 2.740 2.750 2.700 2.750 4,691 +0.01(+0.36%)
Sep 19, 2016 2.740 2.750 2.620 2.740 5,674 +0.18(+7.03%)
Sep 16, 2016 2.740 2.750 2.560 2.560 3,838 -0.08(-2.96%)
Sep 15, 2016 2.750 2.750 2.638 2.638 768 +0.01(+0.30%)
Sep 14, 2016 2.610 2.750 2.610 2.630 6,036 -0.12(-4.36%)
Sep 13, 2016 2.600 2.750 2.600 2.750 1,143 +0.04(+1.47%)
Sep 12, 2016 2.652 2.790 2.652 2.710 4,686 +0.11(+4.23%)
Sep 09, 2016 2.700 2.700 2.600 2.600 2,006 +0.00(+0.00%)
Sep 08, 2016 2.600 2.660 2.600 2.600 7,926 -0.00(-0.00%)
Sep 07, 2016 2.800 2.800 2.600 2.600 20,163 -0.10(-3.70%)
Sep 06, 2016 2.790 2.790 2.622 2.700 18,180 -0.09(-3.23%)
Sep 02, 2016 2.650 2.790 2.790 2.790 29,900 +0.01(+0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.