Biomerica, Inc. BMRA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,14-0,11 (-%4,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |