NasdaqCM - Nasdaq Real Time Price USD
Biomerica, Inc. (BMRA)
3.5000
-0.0600
(-1.69%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 3.4900 | 3.5700 | 3.4100 | 3.5000 | 3.5000 | 13,400 |
| May 13, 2025 | 3.6100 | 3.6900 | 3.4500 | 3.4900 | 3.4900 | 25,100 |
| May 12, 2025 | 3.7400 | 3.7400 | 3.4000 | 3.5500 | 3.5500 | 18,800 |
| May 9, 2025 | 3.6100 | 3.6100 | 3.4700 | 3.5800 | 3.5800 | 10,200 |
| May 8, 2025 | 3.5700 | 3.6200 | 3.2700 | 3.4600 | 3.4600 | 25,900 |
| May 7, 2025 | 3.3000 | 3.9500 | 3.2600 | 3.4700 | 3.4700 | 118,000 |
| May 6, 2025 | 3.5300 | 3.5300 | 3.3000 | 3.3000 | 3.3000 | 20,000 |
| May 5, 2025 | 3.6500 | 3.6500 | 3.4500 | 3.5300 | 3.5300 | 7,300 |
| May 2, 2025 | 3.5500 | 3.7300 | 3.5500 | 3.6100 | 3.6100 | 7,100 |
| May 1, 2025 | 3.6200 | 3.7200 | 3.4600 | 3.6000 | 3.6000 | 19,700 |
| Apr 30, 2025 | 3.6800 | 3.7400 | 3.4600 | 3.6200 | 3.6200 | 15,100 |
| Apr 29, 2025 | 3.8200 | 3.9600 | 3.6100 | 3.6100 | 3.6100 | 33,400 |
| Apr 28, 2025 | 3.9100 | 4.2100 | 3.7400 | 3.8400 | 3.8400 | 21,700 |
| Apr 25, 2025 | 3.7000 | 3.9500 | 3.6000 | 3.8800 | 3.8800 | 32,000 |
| Apr 24, 2025 | 3.6300 | 3.7800 | 3.4100 | 3.7600 | 3.7600 | 44,600 |
| Apr 23, 2025 | 3.5000 | 3.9300 | 3.4400 | 3.6600 | 3.6600 | 311,900 |
| Apr 22, 2025 | 3.6100 | 3.6100 | 3.1800 | 3.3500 | 3.3500 | 59,800 |
| Apr 21, 2025 | 1:8 Stock Splits | |||||
| Apr 21, 2025 | 3.7900 | 4.0700 | 3.2800 | 3.6800 | 3.6800 | 69,800 |
| Apr 17, 2025 | 3.4400 | 3.9200 | 3.3600 | 3.8400 | 3.8400 | 103,725 |
| Apr 16, 2025 | 3.6000 | 3.6000 | 3.2000 | 3.3600 | 3.3600 | 104,088 |
| Apr 15, 2025 | 4.8800 | 4.8800 | 4.4800 | 4.5600 | 4.5600 | 10,213 |
| Apr 14, 2025 | 4.4000 | 4.4000 | 4.2400 | 4.4000 | 4.4000 | 8,363 |
| Apr 11, 2025 | 3.9200 | 4.4000 | 3.9200 | 4.3200 | 4.3200 | 9,638 |
| Apr 10, 2025 | 4.2400 | 4.4800 | 4.0000 | 4.0800 | 4.0800 | 9,113 |
| Apr 9, 2025 | 3.8400 | 4.4000 | 3.6800 | 4.3200 | 4.3200 | 18,638 |
| Apr 8, 2025 | 4.0000 | 4.2400 | 3.7600 | 3.8400 | 3.8400 | 18,188 |
| Apr 7, 2025 | 3.9200 | 4.0800 | 3.7600 | 4.0000 | 4.0000 | 16,588 |
| Apr 4, 2025 | 4.0000 | 4.6400 | 4.0000 | 4.0000 | 4.0000 | 25,488 |
| Apr 3, 2025 | 4.6400 | 4.7200 | 4.0800 | 4.3200 | 4.3200 | 15,700 |
| Apr 2, 2025 | 4.4800 | 4.6400 | 4.4800 | 4.5600 | 4.5600 | 13,888 |
| Apr 1, 2025 | 4.4800 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 15,675 |
| Mar 31, 2025 | 4.4800 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 21,713 |
| Mar 28, 2025 | 4.9600 | 5.1200 | 4.6400 | 4.6400 | 4.6400 | 34,150 |
| Mar 27, 2025 | 5.1200 | 5.2000 | 4.8800 | 4.9600 | 4.9600 | 15,363 |
| Mar 26, 2025 | 5.2800 | 5.3600 | 5.0400 | 5.1200 | 5.1200 | 17,625 |
| Mar 25, 2025 | 5.6000 | 5.8400 | 5.2800 | 5.3600 | 5.3600 | 14,813 |
| Mar 24, 2025 | 5.7600 | 5.9200 | 5.5200 | 5.6800 | 5.6800 | 27,575 |
| Mar 21, 2025 | 5.6000 | 5.6800 | 5.4400 | 5.5200 | 5.5200 | 13,775 |
| Mar 20, 2025 | 5.6000 | 5.7600 | 5.2800 | 5.6800 | 5.6800 | 38,688 |
| Mar 19, 2025 | 5.2000 | 5.6000 | 5.2000 | 5.4400 | 5.4400 | 15,575 |
| Mar 18, 2025 | 5.6000 | 5.6000 | 5.2000 | 5.2800 | 5.2800 | 20,913 |
| Mar 17, 2025 | 5.4400 | 5.7600 | 5.1200 | 5.6000 | 5.6000 | 31,038 |
| Mar 14, 2025 | 4.7200 | 5.1200 | 4.5600 | 4.9600 | 4.9600 | 24,838 |
| Mar 13, 2025 | 4.8000 | 4.9600 | 4.4000 | 4.5600 | 4.5600 | 23,600 |
| Mar 12, 2025 | 5.1200 | 5.2000 | 4.7200 | 4.8000 | 4.8000 | 16,363 |
| Mar 11, 2025 | 4.8800 | 5.0400 | 4.5600 | 4.8800 | 4.8800 | 27,425 |
| Mar 10, 2025 | 4.9600 | 5.1200 | 4.7200 | 4.8800 | 4.8800 | 34,463 |
| Mar 7, 2025 | 5.0400 | 5.2800 | 4.8800 | 5.1200 | 5.1200 | 21,900 |
| Mar 6, 2025 | 5.4400 | 5.6800 | 5.1200 | 5.2000 | 5.2000 | 25,150 |
| Mar 5, 2025 | 5.4400 | 5.6800 | 5.2000 | 5.4400 | 5.4400 | 27,375 |
| Mar 4, 2025 | 5.6000 | 5.6800 | 5.1200 | 5.4400 | 5.4400 | 41,975 |
| Mar 3, 2025 | 6.0000 | 6.1600 | 5.5200 | 5.6800 | 5.6800 | 38,763 |
| Feb 28, 2025 | 5.7600 | 6.1600 | 5.7600 | 5.8400 | 5.8400 | 37,150 |
| Feb 27, 2025 | 6.2400 | 6.6400 | 5.9200 | 6.0800 | 6.0800 | 69,363 |
| Feb 26, 2025 | 5.6800 | 6.8000 | 5.6000 | 5.8400 | 5.8400 | 426,475 |
| Feb 25, 2025 | 5.7600 | 5.8400 | 5.2000 | 5.3600 | 5.3600 | 56,000 |
| Feb 24, 2025 | 6.4800 | 6.6400 | 5.6000 | 6.0000 | 6.0000 | 130,600 |
| Feb 21, 2025 | 7.2800 | 7.9200 | 6.6400 | 6.7200 | 6.7200 | 91,413 |
| Feb 20, 2025 | 7.6000 | 7.7600 | 6.8800 | 7.1200 | 7.1200 | 108,763 |
| Feb 19, 2025 | 8.0000 | 8.4000 | 7.2800 | 7.5200 | 7.5200 | 189,750 |
| Feb 18, 2025 | 7.2000 | 8.8000 | 6.8800 | 8.2400 | 8.2400 | 545,313 |
| Feb 14, 2025 | 6.2400 | 7.2000 | 6.1600 | 6.6400 | 6.6400 | 209,388 |
| Feb 13, 2025 | 5.6000 | 6.3200 | 5.4400 | 6.2400 | 6.2400 | 152,900 |
| Feb 12, 2025 | 6.0000 | 6.0000 | 5.4400 | 5.6000 | 5.6000 | 95,800 |
| Feb 11, 2025 | 5.9200 | 6.0800 | 5.4400 | 6.0000 | 6.0000 | 227,050 |
| Feb 10, 2025 | 4.4000 | 6.2400 | 4.3200 | 6.0000 | 6.0000 | 954,125 |
| Feb 7, 2025 | 4.4800 | 4.5600 | 4.0000 | 4.1600 | 4.1600 | 49,613 |
| Feb 6, 2025 | 3.8400 | 4.3200 | 3.8400 | 4.3200 | 4.3200 | 36,425 |
| Feb 5, 2025 | 3.4400 | 4.4800 | 3.4400 | 4.0800 | 4.0800 | 181,963 |
| Feb 4, 2025 | 3.7600 | 3.7600 | 3.4400 | 3.5200 | 3.5200 | 86,263 |
| Feb 3, 2025 | 4.0000 | 4.0000 | 3.7600 | 3.7600 | 3.7600 | 54,188 |
| Jan 31, 2025 | 4.3200 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 109,863 |
| Jan 30, 2025 | 5.3600 | 5.3600 | 4.3200 | 4.4800 | 4.4800 | 119,813 |
| Jan 29, 2025 | 5.7600 | 5.7600 | 5.0400 | 5.0400 | 5.0400 | 77,288 |
| Jan 28, 2025 | 4.8800 | 5.6000 | 4.8000 | 5.4400 | 5.4400 | 125,063 |
| Jan 27, 2025 | 4.6400 | 5.5200 | 4.6400 | 5.1200 | 5.1200 | 141,213 |
| Jan 24, 2025 | 5.0400 | 5.3600 | 4.5600 | 4.8000 | 4.8000 | 192,300 |
| Jan 23, 2025 | 4.7200 | 5.0400 | 4.4800 | 4.8000 | 4.8000 | 136,988 |
| Jan 22, 2025 | 4.4800 | 5.6000 | 4.3200 | 5.0400 | 5.0400 | 589,800 |
| Jan 21, 2025 | 4.4800 | 5.2000 | 4.2400 | 4.8000 | 4.8000 | 565,825 |
| Jan 17, 2025 | 5.6800 | 6.0000 | 4.8000 | 5.1200 | 5.1200 | 1,463,363 |
| Jan 16, 2025 | 8.8000 | 10.1600 | 4.4800 | 5.6800 | 5.6800 | 49,451,075 |
| Jan 15, 2025 | 2.5600 | 2.9600 | 2.5600 | 2.8000 | 2.8000 | 46,113 |
| Jan 14, 2025 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 14,538 |
| Jan 13, 2025 | 2.8000 | 2.8000 | 2.5600 | 2.5600 | 2.5600 | 23,788 |
| Jan 10, 2025 | 2.8800 | 2.8800 | 2.5600 | 2.8000 | 2.8000 | 29,138 |
| Jan 8, 2025 | 2.8000 | 3.0400 | 2.6400 | 2.6400 | 2.6400 | 19,625 |
| Jan 7, 2025 | 2.9600 | 2.9600 | 2.8000 | 2.8800 | 2.8800 | 22,238 |
| Jan 6, 2025 | 2.8000 | 3.2800 | 2.7200 | 2.8800 | 2.8800 | 87,063 |
| Jan 3, 2025 | 2.3200 | 2.7200 | 2.3200 | 2.7200 | 2.7200 | 30,188 |
| Jan 2, 2025 | 2.4800 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 32,213 |
| Dec 31, 2024 | 2.4000 | 2.6400 | 2.2400 | 2.4000 | 2.4000 | 41,800 |
| Dec 30, 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 31,475 |
| Dec 27, 2024 | 2.4800 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 20,275 |
| Dec 26, 2024 | 2.2400 | 2.6400 | 2.1600 | 2.6400 | 2.6400 | 47,400 |
| Dec 24, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 6,413 |
| Dec 23, 2024 | 2.1600 | 2.2400 | 2.0800 | 2.1600 | 2.1600 | 21,000 |
| Dec 20, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 11,000 |
| Dec 19, 2024 | 2.4000 | 2.4000 | 2.1600 | 2.1600 | 2.1600 | 42,513 |
| Dec 18, 2024 | 2.4800 | 2.5600 | 2.3200 | 2.3200 | 2.3200 | 24,363 |
| Dec 17, 2024 | 2.5600 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 25,188 |
| Dec 16, 2024 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 34,988 |
| Dec 13, 2024 | 2.4000 | 2.4800 | 2.2400 | 2.4800 | 2.4800 | 24,563 |
| Dec 12, 2024 | 2.3200 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 18,738 |
| Dec 11, 2024 | 2.3200 | 2.3200 | 2.1600 | 2.2400 | 2.2400 | 31,275 |
| Dec 10, 2024 | 2.5600 | 2.5600 | 2.2400 | 2.4000 | 2.4000 | 33,400 |
| Dec 9, 2024 | 2.2400 | 2.5600 | 2.2400 | 2.4800 | 2.4800 | 80,700 |
| Dec 6, 2024 | 2.7200 | 2.7200 | 2.1600 | 2.3200 | 2.3200 | 173,525 |
| Dec 5, 2024 | 2.8800 | 2.9600 | 2.8000 | 2.8800 | 2.8800 | 34,125 |
| Dec 4, 2024 | 2.8800 | 3.1200 | 2.7200 | 2.9600 | 2.9600 | 74,900 |
| Dec 3, 2024 | 2.9600 | 3.2000 | 2.8000 | 3.2000 | 3.2000 | 90,425 |
| Dec 2, 2024 | 2.8800 | 3.8400 | 2.7200 | 3.2800 | 3.2800 | 637,925 |
| Nov 29, 2024 | 3.1200 | 3.6000 | 2.9600 | 3.1200 | 3.1200 | 3,131,475 |
| Nov 27, 2024 | 2.4000 | 2.7200 | 2.4000 | 2.5600 | 2.5600 | 1,355,875 |
| Nov 26, 2024 | 2.5600 | 2.7200 | 2.4000 | 2.4000 | 2.4000 | 18,438 |
| Nov 25, 2024 | 2.4800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 20,663 |
| Nov 22, 2024 | 2.5600 | 2.7200 | 2.4800 | 2.4800 | 2.4800 | 16,463 |
| Nov 21, 2024 | 2.5600 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 50,088 |
| Nov 20, 2024 | 2.5600 | 2.6400 | 2.4000 | 2.5600 | 2.5600 | 4,550 |
| Nov 19, 2024 | 2.5600 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 7,188 |
| Nov 18, 2024 | 2.8000 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 5,525 |
| Nov 15, 2024 | 2.8000 | 2.8800 | 2.6400 | 2.8000 | 2.8000 | 6,025 |
| Nov 14, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 5,238 |
| Nov 13, 2024 | 2.8800 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 7,938 |
| Nov 12, 2024 | 3.2000 | 3.2000 | 2.8000 | 2.9600 | 2.9600 | 11,963 |
| Nov 11, 2024 | 3.1200 | 3.2000 | 2.9600 | 3.1200 | 3.1200 | 8,975 |
| Nov 8, 2024 | 3.1200 | 3.2000 | 2.8000 | 3.1200 | 3.1200 | 112,450 |
| Nov 7, 2024 | 2.8800 | 3.1200 | 2.8000 | 3.0400 | 3.0400 | 19,650 |
| Nov 6, 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 18,000 |
| Nov 5, 2024 | 2.8800 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 9,300 |
| Nov 4, 2024 | 3.0400 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 11,763 |
| Nov 1, 2024 | 2.9600 | 3.0400 | 2.8000 | 2.9600 | 2.9600 | 25,063 |
| Oct 31, 2024 | 3.0400 | 3.4400 | 2.9600 | 2.9600 | 2.9600 | 54,350 |
| Oct 30, 2024 | 2.4800 | 3.5200 | 2.4800 | 2.9600 | 2.9600 | 491,038 |
| Oct 29, 2024 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 5,475 |
| Oct 28, 2024 | 2.4000 | 2.6400 | 2.3200 | 2.4800 | 2.4800 | 12,500 |
| Oct 25, 2024 | 2.4000 | 2.4000 | 2.2400 | 2.4000 | 2.4000 | 11,613 |
| Oct 24, 2024 | 2.4800 | 2.5600 | 2.3200 | 2.4000 | 2.4000 | 6,588 |
| Oct 23, 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 8,763 |
| Oct 22, 2024 | 2.6400 | 2.6400 | 2.4000 | 2.5600 | 2.5600 | 7,413 |
| Oct 21, 2024 | 2.6400 | 2.8000 | 2.5600 | 2.6400 | 2.6400 | 8,688 |
| Oct 18, 2024 | 2.6400 | 2.8000 | 2.5600 | 2.5600 | 2.5600 | 6,188 |
| Oct 17, 2024 | 2.7200 | 2.8800 | 2.5600 | 2.7200 | 2.7200 | 8,938 |
| Oct 16, 2024 | 2.5600 | 2.8800 | 2.5600 | 2.8000 | 2.8000 | 32,638 |
| Oct 15, 2024 | 2.5600 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 5,363 |
| Oct 14, 2024 | 2.7200 | 2.7200 | 2.4800 | 2.7200 | 2.7200 | 4,063 |
| Oct 11, 2024 | 2.4800 | 2.8000 | 2.4800 | 2.6400 | 2.6400 | 7,150 |
| Oct 10, 2024 | 2.5600 | 2.7200 | 2.4000 | 2.4800 | 2.4800 | 9,975 |
| Oct 9, 2024 | 2.5600 | 2.6400 | 2.4000 | 2.6400 | 2.6400 | 6,425 |
| Oct 8, 2024 | 2.4800 | 2.8800 | 2.4800 | 2.5600 | 2.5600 | 12,325 |
| Oct 7, 2024 | 2.6400 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 15,963 |
| Oct 4, 2024 | 2.6400 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 8,075 |
| Oct 3, 2024 | 2.7200 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 2,638 |
| Oct 2, 2024 | 2.6400 | 2.8800 | 2.4800 | 2.8000 | 2.8000 | 7,638 |
| Oct 1, 2024 | 2.6400 | 2.7200 | 2.4800 | 2.7200 | 2.7200 | 3,663 |
| Sep 30, 2024 | 2.5600 | 2.7200 | 2.4800 | 2.6400 | 2.6400 | 1,638 |
| Sep 27, 2024 | 2.6400 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 5,775 |
| Sep 26, 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 3,650 |
| Sep 25, 2024 | 2.8000 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 7,725 |
| Sep 24, 2024 | 2.3200 | 2.9600 | 2.3200 | 2.8000 | 2.8000 | 11,975 |
| Sep 23, 2024 | 2.2400 | 2.5600 | 2.2400 | 2.4000 | 2.4000 | 5,413 |
| Sep 20, 2024 | 2.5600 | 2.5600 | 2.2400 | 2.2400 | 2.2400 | 12,575 |
| Sep 19, 2024 | 2.5600 | 2.6400 | 2.4000 | 2.5600 | 2.5600 | 2,463 |
| Sep 18, 2024 | 2.5600 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 9,350 |
| Sep 17, 2024 | 2.5600 | 2.8000 | 2.4800 | 2.6400 | 2.6400 | 2,538 |
| Sep 16, 2024 | 2.4000 | 2.8800 | 2.3200 | 2.5600 | 2.5600 | 39,613 |
| Sep 13, 2024 | 2.4000 | 2.5600 | 2.2400 | 2.4000 | 2.4000 | 13,088 |
| Sep 12, 2024 | 2.4800 | 2.5600 | 2.3200 | 2.4800 | 2.4800 | 11,575 |
| Sep 11, 2024 | 2.6400 | 2.7200 | 2.4800 | 2.4800 | 2.4800 | 12,475 |
| Sep 10, 2024 | 2.7200 | 2.8800 | 2.5600 | 2.5600 | 2.5600 | 19,250 |
| Sep 9, 2024 | 2.7200 | 3.1200 | 2.4800 | 2.8800 | 2.8800 | 39,250 |
| Sep 6, 2024 | 2.9600 | 3.0400 | 2.7200 | 2.8000 | 2.8000 | 27,388 |
| Sep 5, 2024 | 2.8000 | 3.6800 | 2.6400 | 3.1200 | 3.1200 | 164,600 |
| Sep 4, 2024 | 3.6800 | 3.7600 | 2.6400 | 3.0400 | 3.0400 | 2,043,025 |
| Sep 3, 2024 | 3.5200 | 3.6800 | 3.4400 | 3.4400 | 3.4400 | 5,988 |
| Aug 30, 2024 | 3.6800 | 3.7600 | 3.5200 | 3.5200 | 3.5200 | 10,063 |
| Aug 29, 2024 | 3.8400 | 4.0000 | 3.4400 | 3.6800 | 3.6800 | 19,300 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.5200 | 3.6800 | 3.6800 | 9,100 |
| Aug 27, 2024 | 3.4400 | 4.0800 | 3.4400 | 3.9200 | 3.9200 | 23,550 |
| Aug 26, 2024 | 3.4400 | 3.6000 | 3.2000 | 3.5200 | 3.5200 | 11,925 |
| Aug 23, 2024 | 3.3600 | 3.6800 | 3.3600 | 3.5200 | 3.5200 | 7,300 |
| Aug 22, 2024 | 3.3600 | 3.7600 | 3.3600 | 3.4400 | 3.4400 | 14,963 |
| Aug 21, 2024 | 3.3600 | 3.8400 | 3.2800 | 3.5200 | 3.5200 | 52,300 |
| Aug 20, 2024 | 2.8000 | 3.3600 | 2.6400 | 3.3600 | 3.3600 | 43,238 |
| Aug 19, 2024 | 2.5600 | 2.8000 | 2.5600 | 2.8000 | 2.8000 | 19,100 |
| Aug 16, 2024 | 2.4800 | 2.7200 | 2.4800 | 2.4800 | 2.4800 | 7,500 |
| Aug 15, 2024 | 2.5600 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 3,838 |
| Aug 14, 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 6,050 |
| Aug 13, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 4,075 |
| Aug 12, 2024 | 2.7200 | 2.8000 | 2.2400 | 2.4800 | 2.4800 | 11,425 |
| Aug 9, 2024 | 2.4800 | 2.6400 | 2.3200 | 2.6400 | 2.6400 | 10,025 |
| Aug 8, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 2,388 |
| Aug 7, 2024 | 2.5600 | 2.8000 | 2.3200 | 2.4000 | 2.4000 | 7,038 |
| Aug 6, 2024 | 2.2400 | 2.4000 | 2.2400 | 2.3200 | 2.3200 | 5,400 |
| Aug 5, 2024 | 2.1600 | 2.2400 | 1.9200 | 2.2400 | 2.2400 | 9,500 |
| Aug 2, 2024 | 2.3200 | 2.4000 | 2.1600 | 2.2400 | 2.2400 | 8,238 |
| Aug 1, 2024 | 2.6400 | 2.6400 | 2.3200 | 2.4000 | 2.4000 | 22,750 |
| Jul 31, 2024 | 2.7200 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 4,425 |
| Jul 30, 2024 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 2,000 |
| Jul 29, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 2,613 |
| Jul 26, 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 2,263 |
| Jul 25, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 3,450 |
| Jul 24, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 5,500 |
| Jul 23, 2024 | 2.6400 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 3,225 |
| Jul 22, 2024 | 2.7200 | 2.8000 | 2.5600 | 2.6400 | 2.6400 | 7,000 |
| Jul 19, 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 3,138 |
| Jul 18, 2024 | 2.8800 | 3.0400 | 2.6400 | 2.6400 | 2.6400 | 5,788 |
| Jul 17, 2024 | 2.8800 | 3.1200 | 2.8800 | 2.9600 | 2.9600 | 8,038 |
| Jul 16, 2024 | 3.0400 | 3.0400 | 2.8800 | 2.8800 | 2.8800 | 4,725 |
| Jul 15, 2024 | 2.8800 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | 6,988 |
| Jul 12, 2024 | 2.9600 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 7,825 |
| Jul 11, 2024 | 3.3600 | 3.4400 | 2.2400 | 2.9600 | 2.9600 | 29,700 |
| Jul 10, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 6,588 |
| Jul 9, 2024 | 3.6000 | 3.6800 | 3.2800 | 3.4400 | 3.4400 | 10,075 |
| Jul 8, 2024 | 3.5200 | 3.7600 | 3.5200 | 3.5200 | 3.5200 | 10,463 |
| Jul 5, 2024 | 3.6000 | 3.7600 | 3.4400 | 3.5200 | 3.5200 | 3,863 |
| Jul 3, 2024 | 3.5200 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | 6,450 |
| Jul 2, 2024 | 3.5200 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | 3,038 |
| Jul 1, 2024 | 3.4400 | 3.7600 | 3.4400 | 3.5200 | 3.5200 | 10,850 |
| Jun 28, 2024 | 3.5200 | 3.7600 | 3.4400 | 3.5200 | 3.5200 | 6,238 |
| Jun 27, 2024 | 3.6000 | 3.7600 | 3.3600 | 3.6000 | 3.6000 | 8,438 |
| Jun 26, 2024 | 3.4400 | 3.7600 | 3.4400 | 3.6000 | 3.6000 | 20,463 |
| Jun 25, 2024 | 3.3600 | 4.0000 | 3.3600 | 3.3600 | 3.3600 | 21,163 |
| Jun 24, 2024 | 3.6000 | 4.0800 | 3.3600 | 3.3600 | 3.3600 | 20,538 |
| Jun 21, 2024 | 3.6000 | 3.8400 | 3.2000 | 3.6000 | 3.6000 | 21,113 |
| Jun 20, 2024 | 4.2400 | 4.4000 | 3.6000 | 3.6000 | 3.6000 | 31,063 |
| Jun 18, 2024 | 4.5600 | 4.7200 | 4.2400 | 4.2400 | 4.2400 | 14,663 |
| Jun 17, 2024 | 4.5600 | 4.7200 | 4.4800 | 4.7200 | 4.7200 | 6,138 |
| Jun 14, 2024 | 4.5600 | 4.6400 | 4.4800 | 4.6400 | 4.6400 | 2,825 |
| Jun 13, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4800 | 4.4800 | 2,263 |
| Jun 12, 2024 | 4.5600 | 4.8000 | 4.4000 | 4.6400 | 4.6400 | 7,338 |
| Jun 11, 2024 | 4.6400 | 4.7200 | 4.4000 | 4.6400 | 4.6400 | 7,213 |
| Jun 10, 2024 | 4.3200 | 4.6400 | 4.2400 | 4.5600 | 4.5600 | 6,813 |
| Jun 7, 2024 | 4.4800 | 4.6400 | 4.2400 | 4.3200 | 4.3200 | 10,425 |
| Jun 6, 2024 | 4.4800 | 4.6400 | 4.4800 | 4.6400 | 4.6400 | 1,225 |
| Jun 5, 2024 | 4.6400 | 4.7200 | 4.4000 | 4.4800 | 4.4800 | 4,238 |
| Jun 4, 2024 | 4.7200 | 4.8800 | 4.4000 | 4.6400 | 4.6400 | 2,900 |
| Jun 3, 2024 | 4.6400 | 4.9600 | 4.4800 | 4.7200 | 4.7200 | 1,875 |
| May 31, 2024 | 5.0400 | 5.0400 | 4.6400 | 4.6400 | 4.6400 | 10,375 |
| May 30, 2024 | 5.1200 | 5.1200 | 4.6400 | 5.0400 | 5.0400 | 3,138 |
| May 29, 2024 | 4.7200 | 5.1200 | 4.4800 | 5.0400 | 5.0400 | 5,363 |
| May 28, 2024 | 5.0400 | 5.2800 | 4.4800 | 4.8800 | 4.8800 | 12,888 |
| May 24, 2024 | 5.2000 | 5.2000 | 5.0400 | 5.0400 | 5.0400 | 3,513 |
| May 23, 2024 | 5.2000 | 5.2000 | 4.9600 | 5.1200 | 5.1200 | 11,800 |
| May 22, 2024 | 5.0400 | 5.3600 | 5.0400 | 5.0400 | 5.0400 | 4,225 |
| May 21, 2024 | 5.2800 | 5.2800 | 4.9600 | 5.2800 | 5.2800 | 6,675 |
| May 20, 2024 | 5.5200 | 5.5200 | 5.2000 | 5.2800 | 5.2800 | 8,700 |
| May 17, 2024 | 4.9600 | 5.4400 | 4.8800 | 5.3600 | 5.3600 | 16,850 |
| May 16, 2024 | 4.7200 | 5.0400 | 4.6400 | 4.8800 | 4.8800 | 4,875 |
| May 15, 2024 | 4.9600 | 5.0400 | 4.5600 | 4.8800 | 4.8800 | 19,413 |
Related Tickers
HSDT Helius Medical Technologies, Inc.
4.3100
+0.47%
TIVC Tivic Health Systems, Inc.
4.3200
+7.73%
RSLS ReShape Lifesciences Inc.
6.05
-3.20%
MAGNA.ST Magnasense AB
0.0849
-0.12%
RPID Rapid Micro Biosystems, Inc.
3.0000
-5.06%
CBLL CeriBell, Inc.
16.46
-0.84%
ARAY Accuray Incorporated
1.5900
-4.22%
NMTC NeuroOne Medical Technologies Corporation
0.6600
+2.48%
NPCE NeuroPace, Inc.
15.60
+20.46%
BBNX Beta Bionics, Inc.
12.84
-2.73%