Skip to main content

Institute of Biomedi (OP: MRES )

0.0074 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.0081 0.0087 0.0074 0.0074 95,817 -0.00(-3.90%)
May 23, 2024 0.0074 0.0080 0.0065 0.0077 739,114 -0.00(-3.75%)
May 21, 2024 0.0080 0 +0.00(+9.59%)
May 20, 2024 0.0073 0.0073 0.0073 0.0073 500 -0.00(-14.12%)
May 16, 2024 0.0085 0 -0.00(-10.53%)
May 15, 2024 0.0082 0.0095 0.0080 0.0095 257,185 -0.00(-5.00%)
May 14, 2024 0.0102 0.0107 0.0082 0.0100 187,400 +0.00(+23.46%)
May 13, 2024 0.0089 0.0110 0.0081 0.0081 276,606 -0.00(-14.74%)
May 10, 2024 0.0092 0.0095 0.0092 0.0095 12,844 +0.00(+2.15%)
May 09, 2024 0.0084 0.0095 0.0080 0.0093 112,300 +0.00(+3.33%)
May 08, 2024 0.0094 0.0100 0.0090 0.0090 486,441 -0.00(-10.00%)
May 07, 2024 0.0095 0.0118 0.0094 0.0100 621,908 -0.00(-14.53%)
May 06, 2024 0.0094 0.0117 0.0093 0.0117 157,231 +0.00(+27.17%)
May 03, 2024 0.0097 0.0100 0.0092 0.0092 140,000 -0.00(-8.00%)
May 02, 2024 0.0103 0.0103 0.0100 0.0100 22,314 -0.00(-7.41%)
May 01, 2024 0.0110 0.0110 0.0103 0.0108 166,771 -0.00(-10.74%)
Apr 30, 2024 0.0130 0.0130 0.0121 0.0121 38,587 +0.00(+1.68%)
Apr 29, 2024 0.0109 0.0130 0.0109 0.0119 78,389 +0.00(+7.21%)
Apr 26, 2024 0.0125 0.0125 0.0111 0.0111 362,680 -0.00(-10.48%)
Apr 25, 2024 0.0130 0.0139 0.0124 0.0124 334,498 -0.00(-6.06%)
Apr 24, 2024 0.0115 0.0139 0.0110 0.0132 1,684,214 +0.00(+20.00%)
Apr 23, 2024 0.0112 0.0115 0.0110 0.0110 533,996 +0.00(+0.00%)
Apr 19, 2024 0.0110 0 -0.00(-2.65%)
Apr 18, 2024 0.0110 0.0115 0.0110 0.0113 577,287 +0.00(+2.73%)
Apr 17, 2024 0.0110 0.0110 0.0110 0.0110 5,099 -0.00(-8.33%)
Apr 16, 2024 0.0119 0.0120 0.0119 0.0120 9,250 +0.00(+0.00%)
Apr 15, 2024 0.0120 0.0120 0.0120 0.0120 41,000 +0.00(+0.00%)
Apr 12, 2024 0.0119 0.0125 0.0118 0.0120 1,128,000 +0.00(+9.09%)
Apr 11, 2024 0.0122 0.0125 0.0110 0.0110 119,320 -0.00(-8.33%)
Apr 10, 2024 0.0117 0.0120 0.0117 0.0120 26,468 +0.00(+1.69%)
Apr 09, 2024 0.0115 0.0118 0.0115 0.0118 52,000 +0.00(+2.61%)
Apr 08, 2024 0.0119 0.0124 0.0109 0.0115 438,599 +0.00(+0.88%)
Apr 05, 2024 0.0103 0.0122 0.0103 0.0114 615,026 +0.00(+10.68%)
Apr 04, 2024 0.0102 0.0103 0.0090 0.0103 603,652 +0.00(+5.10%)
Apr 03, 2024 0.0086 0.0098 0.0086 0.0098 614,117 +0.00(+10.11%)
Apr 02, 2024 0.0089 0.0089 0.0081 0.0089 182,230 +0.00(+0.00%)
Apr 01, 2024 0.0084 0.0098 0.0073 0.0089 1,078,340 -0.00(-4.30%)
Mar 28, 2024 0.0100 0.0100 0.0083 0.0093 1,176,687 +0.00(+12.05%)
Mar 27, 2024 0.0085 0.0085 0.0083 0.0083 100,021 +0.00(+2.47%)
Mar 26, 2024 0.0090 0.0090 0.0081 0.0081 50,901 -0.00(-10.00%)
Mar 25, 2024 0.0079 0.0090 0.0075 0.0090 907,175 +0.00(+2.27%)
Mar 22, 2024 0.0093 0.0096 0.0075 0.0088 3,683,611 -0.00(-8.33%)
Mar 21, 2024 0.0095 0.0109 0.0095 0.0096 296,725 +0.00(+1.05%)
Mar 20, 2024 0.0148 0.0148 0.0095 0.0095 3,179,888 -0.00(-32.14%)
Mar 19, 2024 0.0140 0.0147 0.0122 0.0140 365,303 +0.00(+0.00%)
Mar 18, 2024 0.0125 0.0144 0.0125 0.0140 15,100 +0.00(+12.00%)
Mar 15, 2024 0.0143 0.0149 0.0118 0.0125 1,009,453 -0.00(-10.71%)
Mar 14, 2024 0.0109 0.0149 0.0109 0.0140 2,284,848 +0.00(+19.66%)
Mar 13, 2024 0.0113 0.0117 0.0099 0.0117 1,986,099 +0.00(+0.86%)
Mar 12, 2024 0.0149 0.0149 0.0113 0.0116 264,861 -0.00(-0.85%)
Mar 11, 2024 0.0090 0.0119 0.0090 0.0117 1,684,252 +0.00(+30.00%)
Mar 08, 2024 0.0115 0.0115 0.0090 0.0090 338,469 -0.00(-11.76%)
Mar 07, 2024 0.0098 0.0115 0.0093 0.0102 4,750,122 +0.00(+4.08%)
Mar 06, 2024 0.0077 0.0098 0.0077 0.0098 587,412 -0.00(-2.00%)
Mar 05, 2024 0.0075 0.0100 0.0075 0.0100 2,017,146 +0.00(+23.46%)
Mar 04, 2024 0.0081 0.0084 0.0075 0.0081 1,142,048 -0.00(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.