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 )

0.5600 -0.0400 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.9101 0.9392 0.9101 0.9300 17,527 +0.00(+0.05%)
Jan 30, 2024 0.9300 0.9600 0.8901 0.9295 44,827 -0.03(-3.18%)
Jan 29, 2024 0.8900 0.9600 0.8900 0.9600 38,610 +0.06(+6.15%)
Jan 26, 2024 0.9200 0.9200 0.8800 0.9044 36,589 -0.02(-1.70%)
Jan 25, 2024 0.9800 0.9900 0.9100 0.9200 24,182 -0.03(-3.14%)
Jan 24, 2024 0.9800 0.9890 0.9410 0.9498 22,833 -0.02(-2.09%)
Jan 23, 2024 0.9100 0.9890 0.9100 0.9701 66,977 +0.06(+6.59%)
Jan 22, 2024 0.9100 0.9500 0.8800 0.9101 27,303 +0.00(+0.01%)
Jan 19, 2024 0.9100 0.9324 0.8800 0.9100 38,790 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9976 0.9100 0.9100 50,891 -0.05(-4.76%)
Jan 17, 2024 0.9900 0.9900 0.9400 0.9555 37,261 -0.00(-0.07%)
Jan 16, 2024 0.9500 0.9801 0.9201 0.9562 48,663 +0.02(+1.98%)
Jan 12, 2024 0.9801 1.000 0.9100 0.9376 106,583 -0.05(-5.29%)
Jan 11, 2024 1.030 1.055 0.9571 0.9900 97,844 -0.04(-3.88%)
Jan 10, 2024 1.090 1.090 1.010 1.030 107,228 -0.04(-3.92%)
Jan 09, 2024 1.100 1.100 1.060 1.072 66,093 -0.03(-2.55%)
Jan 08, 2024 1.070 1.150 1.050 1.100 241,758 +0.05(+4.76%)
Jan 05, 2024 1.020 1.130 1.020 1.050 123,891 +0.06(+6.54%)
Jan 04, 2024 0.8900 1.000 0.8900 0.9855 293,494 +0.08(+8.71%)
Jan 03, 2024 1.220 1.320 0.8079 0.9065 1,410,004 -0.35(-28.06%)
Jan 02, 2024 1.220 1.270 1.210 1.260 72,670 +0.01(+0.80%)
Dec 29, 2023 1.160 1.280 1.160 1.250 159,105 +0.07(+5.93%)
Dec 28, 2023 1.190 1.330 1.130 1.180 217,109 -0.02(-1.67%)
Dec 27, 2023 1.200 1.210 1.120 1.200 163,576 +0.00(+0.17%)
Dec 26, 2023 1.200 1.250 1.150 1.198 186,888 -0.02(-1.40%)
Dec 22, 2023 1.190 1.270 1.170 1.215 202,377 +0.02(+1.25%)
Dec 21, 2023 1.400 1.400 1.110 1.200 608,594 -0.20(-14.29%)
Dec 20, 2023 1.300 1.420 1.200 1.400 845,347 -0.03(-2.10%)
Dec 19, 2023 1.400 1.510 1.300 1.430 2,417,111 -0.22(-13.33%)
Dec 18, 2023 1.510 2.130 1.260 1.650 67,084,704 +0.66(+66.67%)
Dec 15, 2023 1.040 1.050 0.9900 0.9900 25,554 -0.01(-0.91%)
Dec 14, 2023 0.9800 1.060 0.9700 0.9991 35,793 +0.01(+0.95%)
Dec 13, 2023 1.123 1.123 0.9600 0.9897 24,618 -0.08(-7.50%)
Dec 12, 2023 1.141 1.141 1.060 1.070 12,251 -0.07(-6.14%)
Dec 11, 2023 1.110 1.150 1.090 1.140 29,756 +0.03(+2.70%)
Dec 08, 2023 1.070 1.130 1.060 1.110 31,006 +0.05(+4.72%)
Dec 07, 2023 0.9800 1.089 0.9800 1.060 38,544 +0.07(+7.07%)
Dec 06, 2023 1.010 1.020 0.9800 0.9900 6,385 +0.01(+1.02%)
Dec 05, 2023 0.9500 1.050 0.9100 0.9800 89,827 +0.04(+4.26%)
Dec 04, 2023 0.9250 0.9800 0.8910 0.9400 60,824 +0.01(+1.08%)
Dec 01, 2023 0.9300 0.9300 0.8800 0.9300 25,297 +0.00(+0.00%)
Nov 30, 2023 0.9350 0.9350 0.8900 0.9300 6,514 +0.03(+3.33%)
Nov 29, 2023 0.9000 0.9101 0.8784 0.9000 18,080 +0.01(+1.60%)
Nov 28, 2023 0.8800 0.9200 0.8800 0.8858 13,115 -0.02(-2.66%)
Nov 27, 2023 0.8500 0.9200 0.8400 0.9100 13,781 +0.03(+3.41%)
Nov 24, 2023 0.8800 0.8800 0.8644 0.8800 22,304 +0.04(+4.64%)
Nov 22, 2023 0.8600 0.8600 0.8410 0.8410 6,091 -0.01(-1.06%)
Nov 21, 2023 0.8800 0.9001 0.8500 0.8500 53,429 -0.06(-6.59%)
Nov 20, 2023 0.8800 0.9200 0.8500 0.9100 32,991 -0.01(-1.08%)
Nov 17, 2023 0.8777 0.9400 0.8699 0.9199 28,364 +0.02(+2.21%)
Nov 16, 2023 0.9040 0.9040 0.8699 0.9000 8,065 +0.03(+3.31%)
Nov 15, 2023 0.8634 0.9000 0.8600 0.8712 33,119 -0.02(-2.11%)
Nov 14, 2023 0.9200 0.9700 0.8400 0.8900 23,064 -0.02(-2.56%)
Nov 13, 2023 0.9200 0.9890 0.8527 0.9134 12,591 -0.04(-3.85%)
Nov 10, 2023 0.9373 0.9740 0.8901 0.9500 14,605 +0.04(+4.40%)
Nov 09, 2023 0.9300 0.9576 0.8803 0.9100 22,651 -0.03(-3.19%)
Nov 08, 2023 0.9100 0.9400 0.8402 0.9400 58,061 +0.09(+11.11%)
Nov 07, 2023 0.8600 0.9199 0.8400 0.8460 17,260 +0.01(+0.59%)
Nov 06, 2023 0.8953 0.9250 0.8400 0.8410 22,046 -0.02(-2.21%)
Nov 03, 2023 0.9100 0.9988 0.8301 0.8600 66,737 +0.09(+10.98%)
Nov 02, 2023 0.9200 1.010 0.7749 0.7749 187,126 -0.16(-17.26%)
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.