-
5 DAY PERFORMANCE
-6.46% -
1 MONTH PERFORMANCE
+5.89% -
3 MONTH PERFORMANCE
+8.59% -
6 MONTH PERFORMANCE
-48.90% -
YEAR-TO-DATE PERFORMANCE
-72.80% -
1 YEAR PERFORMANCE
-63.04%
Biomerica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.35 | $0.34 (-4.04%) | $0.35 | $0.33 | 38,632 | $5.64 M |
| 11/15/2024 | $0.35 | $0.35 (0.61%) | $0.36 | $0.33 | 48,253 | $5.87 M |
| 11/14/2024 | $0.36 | $0.35 (-2.22%) | $0.36 | $0.34 | 42,096 | $5.92 M |
| 11/13/2024 | $0.36 | $0.36 (0.33%) | $0.37 | $0.34 | 63,500 | $6.11 M |
| 11/12/2024 | $0.40 | $0.37 (-6.33%) | $0.40 | $0.35 | 98,417 | $6.22 M |
| 11/11/2024 | $0.39 | $0.39 (-0.44%) | $0.40 | $0.37 | 71,827 | $6.53 M |
| 11/08/2024 | $0.39 | $0.39 (0%) | $0.40 | $0.35 | 899,600 | $6.56 M |
| 11/07/2024 | $0.36 | $0.38 (4.93%) | $0.39 | $0.35 | 157,266 | $6.37 M |
| 11/06/2024 | $0.34 | $0.36 (5%) | $0.37 | $0.34 | 144,021 | $6.01 M |
| 11/05/2024 | $0.36 | $0.35 (-2.1%) | $0.37 | $0.35 | 74,573 | $5.96 M |
| 11/04/2024 | $0.38 | $0.36 (-5.59%) | $0.38 | $0.35 | 94,100 | $5.97 M |
| 11/01/2024 | $0.37 | $0.37 (1.92%) | $0.38 | $0.35 | 200,500 | $6.26 M |
| 10/31/2024 | $0.38 | $0.37 (-1.33%) | $0.43 | $0.37 | 434,838 | $6.26 M |
| 10/30/2024 | $0.31 | $0.37 (18.75%) | $0.44 | $0.31 | 3.93 M | $6.21 M |
| 10/29/2024 | $0.30 | $0.31 (3.67%) | $0.32 | $0.30 | 43,869 | $5.23 M |
| 10/28/2024 | $0.30 | $0.31 (6.09%) | $0.33 | $0.29 | 100,051 | $5.26 M |
| 10/25/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.28 | 92,961 | $4.96 M |
| 10/24/2024 | $0.31 | $0.30 (-3.03%) | $0.32 | $0.29 | 52,965 | $5.01 M |
| 10/23/2024 | $0.32 | $0.31 (-4.95%) | $0.32 | $0.30 | 70,100 | $5.16 M |
| 10/22/2024 | $0.33 | $0.32 (-0.62%) | $0.33 | $0.30 | 59,303 | $5.43 M |
| 10/21/2024 | $0.33 | $0.33 (-1.52%) | $0.35 | $0.32 | 69,514 | $5.47 M |
| 10/18/2024 | $0.33 | $0.32 (-3.28%) | $0.35 | $0.32 | 49,528 | $5.40 M |
| 10/17/2024 | $0.34 | $0.34 (-0.29%) | $0.36 | $0.32 | 71,613 | $5.70 M |
| 10/16/2024 | $0.32 | $0.35 (9%) | $0.36 | $0.32 | 261,100 | $5.89 M |
| 10/15/2024 | $0.32 | $0.32 (-0.59%) | $0.34 | $0.31 | 42,900 | $5.40 M |
| 10/14/2024 | $0.34 | $0.34 (1.49%) | $0.34 | $0.31 | 32,515 | $5.72 M |
| 10/11/2024 | $0.31 | $0.33 (4.79%) | $0.35 | $0.31 | 57,209 | $5.48 M |
| 10/10/2024 | $0.32 | $0.31 (-2.72%) | $0.34 | $0.30 | 79,800 | $5.23 M |
| 10/09/2024 | $0.32 | $0.33 (4.6%) | $0.33 | $0.30 | 51,400 | $5.55 M |
| 10/08/2024 | $0.31 | $0.32 (1.18%) | $0.36 | $0.31 | 98,709 | $5.33 M |
| 10/07/2024 | $0.33 | $0.31 (-3.6%) | $0.35 | $0.31 | 127,700 | $5.27 M |
| 10/04/2024 | $0.33 | $0.33 (-1.49%) | $0.36 | $0.33 | 64,625 | $5.47 M |
| 10/03/2024 | $0.34 | $0.33 (-1.49%) | $0.36 | $0.33 | 21,138 | $5.55 M |
| 10/02/2024 | $0.33 | $0.35 (4.61%) | $0.36 | $0.31 | 61,126 | $5.80 M |
| 10/01/2024 | $0.33 | $0.34 (3.17%) | $0.34 | $0.31 | 29,375 | $5.69 M |
| 09/30/2024 | $0.32 | $0.33 (4%) | $0.34 | $0.31 | 13,169 | $5.51 M |
| 09/27/2024 | $0.33 | $0.32 (-3.08%) | $0.34 | $0.31 | 46,206 | $5.30 M |
| 09/26/2024 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.33 | 32,131 | $5.55 M |
| 09/25/2024 | $0.35 | $0.34 (-0.49%) | $0.36 | $0.33 | 61,814 | $5.77 M |
| 09/24/2024 | $0.29 | $0.35 (18.15%) | $0.37 | $0.29 | 95,878 | $5.80 M |
| 09/23/2024 | $0.28 | $0.30 (5.86%) | $0.32 | $0.28 | 43,300 | $5.05 M |
| 09/20/2024 | $0.32 | $0.28 (-11.76%) | $0.32 | $0.28 | 100,600 | $4.72 M |
| 09/19/2024 | $0.32 | $0.32 (-2.13%) | $0.33 | $0.30 | 19,700 | $5.33 M |
| 09/18/2024 | $0.32 | $0.31 (-3.46%) | $0.33 | $0.31 | 74,800 | $5.16 M |
| 09/17/2024 | $0.32 | $0.33 (2.21%) | $0.35 | $0.31 | 20,381 | $5.53 M |
| 09/16/2024 | $0.30 | $0.32 (7.13%) | $0.36 | $0.29 | 316,900 | $5.41 M |
| 09/13/2024 | $0.30 | $0.30 (1%) | $0.32 | $0.28 | 104,700 | $5.10 M |
| 09/12/2024 | $0.31 | $0.31 (-2.21%) | $0.32 | $0.29 | 92,703 | $5.13 M |
| 09/11/2024 | $0.33 | $0.31 (-6.61%) | $0.34 | $0.31 | 99,822 | $5.23 M |
| 09/10/2024 | $0.34 | $0.32 (-5.9%) | $0.36 | $0.32 | 154,015 | $5.45 M |
| 09/09/2024 | $0.34 | $0.36 (5.47%) | $0.39 | $0.31 | 314,031 | $5.97 M |
| 09/06/2024 | $0.37 | $0.35 (-6.22%) | $0.38 | $0.34 | 219,100 | $5.84 M |
| 09/05/2024 | $0.35 | $0.39 (9.57%) | $0.46 | $0.33 | 1.32 M | $6.53 M |
| 09/04/2024 | $0.46 | $0.38 (-17.32%) | $0.47 | $0.33 | 16.34 M | $6.39 M |
| 09/03/2024 | $0.44 | $0.43 (-2.23%) | $0.46 | $0.43 | 47,900 | $7.24 M |
| 08/30/2024 | $0.46 | $0.44 (-4.35%) | $0.47 | $0.44 | 80,525 | $7.40 M |
| 08/29/2024 | $0.48 | $0.46 (-4.06%) | $0.50 | $0.43 | 154,400 | $7.75 M |
| 08/28/2024 | $0.50 | $0.46 (-8.73%) | $0.50 | $0.44 | 72,824 | $7.74 M |
| 08/27/2024 | $0.43 | $0.49 (15.6%) | $0.51 | $0.43 | 188,400 | $8.26 M |
| 08/26/2024 | $0.43 | $0.44 (2.5%) | $0.45 | $0.40 | 95,400 | $7.38 M |
| 08/23/2024 | $0.42 | $0.44 (4.42%) | $0.46 | $0.42 | 58,552 | $7.40 M |
| 08/22/2024 | $0.42 | $0.43 (2.82%) | $0.47 | $0.42 | 119,714 | $7.30 M |
| 08/21/2024 | $0.42 | $0.44 (4.44%) | $0.48 | $0.41 | 418,400 | $7.32 M |
| 08/20/2024 | $0.35 | $0.42 (20%) | $0.42 | $0.33 | 345,904 | $7.07 M |
| 08/19/2024 | $0.32 | $0.35 (10.16%) | $0.35 | $0.32 | 152,800 | $5.89 M |