Biomerica, Inc. BMRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,14-0,11 (-4,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,14 | -4,46 % | $2,19 | $2,23 | $2,14 | 8,40K |
| 2026-10-01 | $2,24 | -0,88 % | $2,25 | $2,25 | $2,24 | 2,20K |
| 2026-09-30 | $2,26 | -1,74 % | $2,32 | $2,34 | $2,25 | 11,40K |
| 2026-09-29 | $2,30 | -3,77 % | $2,35 | $2,35 | $2,30 | 2,50K |
| 2026-09-28 | $2,39 | +3,02 % | $2,30 | $2,39 | $2,29 | 7,10K |
| 2026-09-25 | $2,32 | -5,69 % | $2,43 | $2,64 | $2,18 | 58,60K |
| 2026-09-24 | $2,46 | -5,75 % | $2,60 | $2,64 | $2,44 | 51,00K |
| 2026-09-23 | $2,61 | -6,12 % | $2,79 | $2,84 | $2,58 | 37,60K |
| 2026-09-22 | $2,78 | +6,92 % | $2,60 | $2,78 | $2,57 | 42,00K |
| 2026-09-21 | $2,60 | +3,59 % | $2,55 | $2,60 | $2,41 | 23,10K |
| 2026-09-18 | $2,51 | +6,36 % | $2,34 | $2,52 | $2,30 | 75,80K |
| 2026-09-17 | $2,36 | -0,42 % | $2,31 | $2,41 | $2,26 | 37,50K |
| 2026-09-16 | $2,37 | +3,04 % | $2,27 | $2,42 | $2,27 | 13,70K |
| 2026-09-15 | $2,30 | -2,54 % | $2,36 | $2,39 | $2,28 | 17,50K |
| 2026-09-14 | $2,36 | +5,36 % | $2,26 | $2,41 | $2,18 | 28,10K |
| 2026-09-11 | $2,24 | +0,45 % | $2,25 | $2,29 | $2,13 | 11,90K |
| 2026-09-10 | $2,23 | -1,76 % | $2,17 | $2,25 | $2,17 | 15,40K |
| 2026-09-09 | $2,27 | -2,99 % | $2,35 | $2,35 | $1,97 | 21,40K |
| 2026-09-08 | $2,34 | +1,30 % | $2,27 | $2,38 | $2,21 | 85,20K |
| 2026-09-04 | $2,31 | +4,05 % | $2,27 | $2,35 | $2,21 | 54,40K |
| 2026-09-03 | $2,22 | +0,91 % | $2,21 | $2,33 | $2,17 | 58,90K |
| 2026-09-02 | $2,20 | +5,26 % | $2,05 | $2,20 | $1,98 | 67,70K |
| 2026-09-01 | $2,09 | 0,00 % | $2,11 | $2,15 | $1,94 | 34,40K |
| 2026-08-31 | $2,09 | -2,34 % | $2,15 | $2,16 | $2,01 | 51,10K |
| 2026-08-28 | $2,14 | +1,90 % | $2,13 | $2,15 | $2,01 | 131,90K |
| 2026-08-27 | $2,10 | +24,26 % | $1,71 | $2,35 | $1,71 | 3,27M |
| 2026-08-26 | $1,69 | -4,52 % | $1,70 | $1,78 | $1,69 | 8,50K |
| 2026-08-25 | $1,77 | +5,36 % | $1,66 | $1,81 | $1,66 | 16,80K |
| 2026-08-24 | $1,68 | +4,35 % | $1,61 | $1,69 | $1,60 | 8,50K |
| 2026-08-21 | $1,61 | +1,26 % | $1,58 | $1,63 | $1,58 | 10,00K |
| 2026-08-20 | $1,59 | +4,61 % | $1,55 | $1,59 | $1,52 | 3,50K |
| 2026-08-19 | $1,52 | -5,00 % | $1,51 | $1,55 | $1,50 | 7,50K |
| 2026-08-18 | $1,60 | +2,56 % | $1,60 | $1,61 | $1,56 | 6,70K |
| 2026-08-17 | $1,56 | -1,27 % | $1,63 | $1,65 | $1,56 | 4,60K |
| 2026-08-14 | $1,58 | -2,47 % | $1,58 | $1,58 | $1,54 | 8,80K |
| 2026-08-13 | $1,62 | +3,18 % | $1,62 | $1,65 | $1,61 | 5,80K |
| 2026-08-12 | $1,57 | 0,00 % | $1,57 | $1,63 | $1,57 | 2,30K |
| 2026-08-11 | $1,57 | -3,68 % | $1,56 | $1,58 | $1,56 | 1,50K |
| 2026-08-10 | $1,63 | +1,24 % | $1,60 | $1,68 | $1,60 | 9,50K |
| 2026-08-07 | $1,61 | +0,62 % | $1,61 | $1,61 | $1,61 | 600 |
| 2026-08-06 | $1,60 | -1,23 % | $1,55 | $1,60 | $1,55 | 4,60K |
| 2026-08-05 | $1,62 | +5,88 % | $1,60 | $1,62 | $1,59 | 1,50K |
| 2026-08-04 | $1,53 | 0,00 % | $1,53 | $1,55 | $1,45 | 14,60K |
| 2026-08-03 | $1,53 | +2,68 % | $1,49 | $1,59 | $1,45 | 6,60K |
| 2026-07-31 | $1,49 | -6,29 % | $1,55 | $1,57 | $1,47 | 11,50K |
| 2026-07-30 | $1,59 | 0,00 % | $1,56 | $1,59 | $1,52 | 10,80K |
| 2026-07-29 | $1,59 | -0,62 % | $1,57 | $1,59 | $1,55 | 10,50K |
| 2026-07-28 | $1,60 | -1,23 % | $1,60 | $1,62 | $1,57 | 4,20K |
| 2026-07-27 | $1,62 | +1,89 % | $1,62 | $1,65 | $1,60 | 3,00K |
| 2026-07-24 | $1,59 | -0,62 % | $1,61 | $1,63 | $1,58 | 17,40K |
| 2026-07-23 | $1,60 | +1,91 % | $1,60 | $1,63 | $1,58 | 2,40K |
| 2026-07-22 | $1,57 | -4,27 % | $1,62 | $1,63 | $1,57 | 1,40K |
| 2026-07-21 | $1,64 | +2,50 % | $1,67 | $1,67 | $1,63 | 2,20K |
| 2026-07-20 | $1,60 | -0,62 % | $1,61 | $1,61 | $1,60 | 4,70K |
| 2026-07-17 | $1,61 | -1,23 % | $1,63 | $1,63 | $1,61 | 4,10K |
| 2026-07-16 | $1,63 | -2,40 % | $1,65 | $1,71 | $1,63 | 7,60K |
| 2026-07-15 | $1,67 | +2,45 % | $1,68 | $1,69 | $1,66 | 11,50K |
| 2026-07-14 | $1,63 | -3,55 % | $1,70 | $1,70 | $1,63 | 4,30K |
| 2026-07-13 | $1,69 | 0,00 % | $1,66 | $1,75 | $1,66 | 6,60K |
| 2026-07-10 | $1,69 | +2,42 % | $1,65 | $1,70 | $1,65 | 4,10K |
| 2026-07-09 | $1,65 | -0,60 % | $1,65 | $1,66 | $1,64 | 6,70K |
| 2026-07-08 | $1,66 | -3,49 % | $1,68 | $1,68 | $1,65 | 6,10K |
| 2026-07-07 | $1,72 | -0,58 % | $1,73 | $1,73 | $1,69 | 7,70K |
| 2026-07-06 | $1,73 | -1,14 % | $1,74 | $1,74 | $1,70 | 7,40K |
| 2026-07-02 | $1,75 | -2,78 % | $1,79 | $1,79 | $1,73 | 12,00K |
| 2026-07-01 | $1,80 | +2,27 % | $1,81 | $1,81 | $1,79 | 3,20K |
| 2026-06-30 | $1,76 | -0,56 % | $1,77 | $1,80 | $1,75 | 6,20K |
| 2026-06-29 | $1,77 | +1,14 % | $1,77 | $1,78 | $1,73 | 3,60K |
| 2026-06-26 | $1,75 | 0,00 % | $1,78 | $1,78 | $1,73 | 9,80K |
| 2026-06-25 | $1,75 | 0,00 % | $1,76 | $1,79 | $1,75 | 7,20K |
| 2026-06-24 | $1,75 | -0,57 % | $1,81 | $1,81 | $1,73 | 6,60K |
| 2026-06-23 | $1,76 | -4,86 % | $1,88 | $1,91 | $1,76 | 10,70K |
| 2026-06-22 | $1,85 | +3,35 % | $1,82 | $2,09 | $1,82 | 21,50K |
| 2026-06-18 | $1,79 | -9,14 % | $1,96 | $2,00 | $1,79 | 61,80K |
| 2026-06-17 | $1,97 | +2,07 % | $2,06 | $2,11 | $1,96 | 30,70K |
| 2026-06-16 | $1,93 | -3,50 % | $2,00 | $2,01 | $1,91 | 26,30K |
| 2026-06-15 | $2,00 | -2,44 % | $2,04 | $2,05 | $2,00 | 23,50K |
| 2026-06-12 | $2,05 | -1,91 % | $2,05 | $2,06 | $2,03 | 12,00K |
| 2026-06-11 | $2,09 | +3,47 % | $2,03 | $2,18 | $2,02 | 14,40K |
| 2026-06-10 | $2,02 | -1,46 % | $2,03 | $2,05 | $2,02 | 9,50K |
| 2026-06-09 | $2,05 | -0,97 % | $2,04 | $2,19 | $2,03 | 43,70K |
| 2026-06-08 | $2,07 | -2,36 % | $2,14 | $2,31 | $2,05 | 18,60K |
| 2026-06-05 | $2,12 | -1,40 % | $2,32 | $2,32 | $2,08 | 15,30K |
| 2026-06-04 | $2,15 | +1,90 % | $2,08 | $2,17 | $2,08 | 11,70K |
| 2026-06-03 | $2,11 | -3,21 % | $2,18 | $2,21 | $2,06 | 10,00K |
| 2026-06-02 | $2,18 | -7,63 % | $2,31 | $2,31 | $2,17 | 47,60K |
| 2026-06-01 | $2,36 | -1,26 % | $2,43 | $2,43 | $2,24 | 13,10K |
| 2026-05-29 | $2,39 | -1,65 % | $2,36 | $2,46 | $2,36 | 6,90K |
| 2026-05-28 | $2,43 | -1,22 % | $2,41 | $2,49 | $2,37 | 56,30K |
| 2026-05-27 | $2,46 | -0,40 % | $2,46 | $2,46 | $2,33 | 9,50K |