Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0086 -0.0001 (-1.15%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.0310 0.0310 0.0243 0.0243 1,813,659 -0.01(-19.00%)
Jul 29, 2021 0.0284 0.0322 0.0251 0.0300 2,388,103 +0.00(+8.30%)
Jul 28, 2021 0.0237 0.0285 0.0230 0.0277 1,855,532 +0.00(+2.59%)
Jul 27, 2021 0.0169 0.0312 0.0169 0.0270 12,696,298 +0.01(+100.00%)
Jul 26, 2021 0.0105 0.0135 0.0102 0.0135 613,690 +0.00(+26.17%)
Jul 23, 2021 0.0106 0.0129 0.0106 0.0107 803,509 -0.00(-2.73%)
Jul 22, 2021 0.0111 0.0118 0.0102 0.0110 669,651 -0.00(-5.98%)
Jul 21, 2021 0.0118 0.0125 0.0110 0.0117 423,974 -0.00(-9.30%)
Jul 20, 2021 0.0131 0.0156 0.0110 0.0129 1,770,581 -0.00(-0.77%)
Jul 19, 2021 0.0136 0.0172 0.0101 0.0130 4,657,341 -0.00(-19.75%)
Jul 16, 2021 0.0251 0.0251 0.0141 0.0162 5,504,649 -0.01(-39.33%)
Jul 15, 2021 0.0168 0.0298 0.0166 0.0267 6,598,557 +0.01(+60.84%)
Jul 14, 2021 0.0136 0.0179 0.0122 0.0166 5,933,992 +0.00(+0.00%)
Jul 13, 2021 0.0270 0.0350 0.0121 0.0166 14,068,460 -0.02(-52.30%)
Jul 12, 2021 0.0450 0.0450 0.0200 0.0348 3,461,843 -0.01(-17.14%)
Jul 09, 2021 0.0400 0.0420 0.0327 0.0420 1,836,948 +0.00(+5.00%)
Jul 08, 2021 0.0299 0.0400 0.0250 0.0400 5,035,583 +0.01(+54.44%)
Jul 07, 2021 0.0215 0.0310 0.0215 0.0259 4,241,859 +0.00(+20.47%)
Jul 06, 2021 0.0201 0.0229 0.0185 0.0215 1,268,349 +0.00(+6.97%)
Jul 02, 2021 0.0210 0.0230 0.0190 0.0201 1,968,576 +0.00(+3.61%)
Jul 01, 2021 0.0165 0.0231 0.0165 0.0194 5,351,713 +0.00(+7.18%)
Jun 30, 2021 0.0190 0.0190 0.0173 0.0181 2,398,620 -0.00(-15.81%)
Jun 29, 2021 0.0208 0.0216 0.0140 0.0215 6,985,092 +0.00(+3.37%)
Jun 28, 2021 0.0180 0.0218 0.0126 0.0208 12,661,534 +0.01(+41.50%)
Jun 25, 2021 0.0125 0.0180 0.0125 0.0147 6,283,688 +0.00(+13.08%)
Jun 24, 2021 0.0135 0.0144 0.0100 0.0130 8,158,371 +0.00(+18.18%)
Jun 23, 2021 0.0133 0.0156 0.0106 0.0110 1,733,973 -0.00(-13.39%)
Jun 22, 2021 0.0092 0.0174 0.0092 0.0127 14,987,027 +0.00(+16.51%)
Jun 21, 2021 0.0165 0.0165 0.0102 0.0109 10,618,021 -0.00(-22.14%)
Jun 18, 2021 0.0128 0.0198 0.0108 0.0140 19,403,128 +0.00(+18.64%)
Jun 17, 2021 0.0074 0.0140 0.0074 0.0118 14,268,353 +0.00(+66.20%)
Jun 16, 2021 0.0024 0.0144 0.0024 0.0071 33,463,532 +0.01(+255.00%)
Jun 15, 2021 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Jun 14, 2021 0.0014 0.0026 0.0014 0.0020 1,990,325 +0.00(+53.85%)
Jun 11, 2021 0.0013 0.0013 0.0013 0.0013 7,750 -0.00(-18.75%)
Jun 10, 2021 0.0016 0.0016 0.0016 0.0016 1,555 +0.00(+0.00%)
Jun 09, 2021 0.0013 0.0016 0.0013 0.0016 65,000 +0.00(+23.08%)
Jun 08, 2021 0.0020 0.0020 0.0013 0.0013 396,206 -0.00(-35.00%)
Jun 07, 2021 0.0025 0.0025 0.0014 0.0020 130,975 +0.00(+42.86%)
Jun 03, 2021 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 02, 2021 0.0014 0.0014 0.0014 0.0014 30,200 +0.00(+7.69%)
Jun 01, 2021 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-27.78%)
May 28, 2021 0.0016 0.0019 0.0016 0.0018 121,216 +0.00(+28.57%)
May 27, 2021 0.0014 0.0016 0.0014 0.0014 1,503,111 -0.00(-22.22%)
May 24, 2021 0.0018 0.0018 0.0018 0 -0.00(-25.00%)
May 21, 2021 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+84.62%)
May 20, 2021 0.0018 0.0021 0.0013 0.0013 127,740 -0.00(-43.48%)
May 19, 2021 0.0021 0.0023 0.0021 0.0023 1,800 +0.00(+4.55%)
May 18, 2021 0.0011 0.0027 0.0011 0.0022 573,416 -0.00(-18.52%)
May 17, 2021 0.0014 0.0027 0.0014 0.0027 75,000 +0.00(+92.86%)
May 14, 2021 0.0022 0.0023 0.0014 0.0014 70,900 +0.00(+16.67%)
May 13, 2021 0.0017 0.0018 0.0012 0.0012 120,000 -0.00(-29.41%)
May 12, 2021 0.0017 0.0017 0.0017 0.0017 500 +0.00(+0.00%)
May 11, 2021 0.0021 0.0022 0.0017 0.0017 70,500 +0.00(+0.00%)
May 10, 2021 0.0024 0.0024 0.0016 0.0017 216,562 -0.00(-15.00%)
May 07, 2021 0.0020 0.0020 0.0020 0.0020 200 -0.00(-4.76%)
May 06, 2021 0.0010 0.0021 0.0009 0.0021 269,950 +0.00(+23.53%)
May 05, 2021 0.0017 0.0017 0.0017 0.0017 91,000 +0.00(+0.00%)
May 04, 2021 0.0020 0.0020 0.0017 0.0017 635,761 -0.00(-15.00%)
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.