5 DAY PERFORMANCE
-12.90%
1 MONTH PERFORMANCE
-16.54%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
-39.77%
YEAR-TO-DATE PERFORMANCE
-78.40%
1 YEAR PERFORMANCE
-77.50%
Biomerica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.27 | $0.28 (3.3%) | $0.28 | $0.27 | 88,138 | $4.69 M |
| 12/19/2024 | $0.30 | $0.27 (-10.44%) | $0.30 | $0.27 | 340,586 | $4.47 M |
| 12/18/2024 | $0.31 | $0.29 (-6.13%) | $0.32 | $0.29 | 195,035 | $4.90 M |
| 12/17/2024 | $0.32 | $0.32 (-0.82%) | $0.32 | $0.30 | 201,500 | $5.30 M |
| 12/16/2024 | $0.30 | $0.31 (2.99%) | $0.32 | $0.30 | 279,900 | $5.21 M |
| 12/13/2024 | $0.30 | $0.31 (5.66%) | $0.31 | $0.29 | 196,505 | $5.28 M |
| 12/12/2024 | $0.29 | $0.30 (2.13%) | $0.30 | $0.27 | 149,900 | $4.98 M |
| 12/11/2024 | $0.29 | $0.28 (-2.54%) | $0.29 | $0.27 | 250,200 | $4.71 M |
| 12/10/2024 | $0.32 | $0.30 (-6.19%) | $0.32 | $0.28 | 267,375 | $5.05 M |
| 12/09/2024 | $0.28 | $0.31 (9.57%) | $0.32 | $0.28 | 645,600 | $5.18 M |
| 12/06/2024 | $0.34 | $0.29 (-14.71%) | $0.34 | $0.27 | 1.39 M | $4.88 M |
| 12/05/2024 | $0.36 | $0.36 (-0.8%) | $0.37 | $0.35 | 273,021 | $6.06 M |
| 12/04/2024 | $0.36 | $0.37 (1.95%) | $0.39 | $0.34 | 599,200 | $6.26 M |
| 12/03/2024 | $0.37 | $0.40 (6.38%) | $0.40 | $0.35 | 723,403 | $6.67 M |
| 12/02/2024 | $0.36 | $0.41 (15.8%) | $0.48 | $0.34 | 5.10 M | $6.93 M |
| 11/29/2024 | $0.39 | $0.39 (-0.64%) | $0.45 | $0.37 | 25.05 M | $6.55 M |
| 11/27/2024 | $0.30 | $0.32 (6.44%) | $0.34 | $0.30 | 10.85 M | $5.42 M |
| 11/26/2024 | $0.32 | $0.30 (-5.73%) | $0.34 | $0.30 | 147,795 | $5.09 M |
| 11/25/2024 | $0.31 | $0.32 (2.23%) | $0.34 | $0.31 | 165,310 | $5.40 M |
| 11/22/2024 | $0.32 | $0.31 (-1.88%) | $0.34 | $0.31 | 131,732 | $5.28 M |
| 11/21/2024 | $0.32 | $0.32 (2.7%) | $0.34 | $0.31 | 400,845 | $5.44 M |
| 11/20/2024 | $0.32 | $0.32 (1.38%) | $0.33 | $0.30 | 36,415 | $5.46 M |
| 11/19/2024 | $0.32 | $0.32 (-0.03%) | $0.34 | $0.31 | 57,500 | $5.38 M |
| 11/18/2024 | $0.35 | $0.34 (-4.04%) | $0.35 | $0.33 | 44,484 | $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 |