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

Institute of Biomedi (OP: MRES )

0.0072 -0.0020 (-21.74%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 10, 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 (%)
Aug 31, 2021 0.0247 0.0247 0.0206 0.0218 62,592 -0.00(-2.24%)
Aug 30, 2021 0.0201 0.0250 0.0200 0.0223 337,471 +0.00(+0.90%)
Aug 27, 2021 0.0198 0.0250 0.0198 0.0221 682,346 -0.00(-4.33%)
Aug 26, 2021 0.0248 0.0262 0.0231 0.0231 316,997 -0.00(-12.17%)
Aug 25, 2021 0.0276 0.0276 0.0231 0.0263 935,630 -0.00(-2.59%)
Aug 24, 2021 0.0273 0.0273 0.0248 0.0270 1,006,655 +0.00(+2.66%)
Aug 23, 2021 0.0186 0.0263 0.0186 0.0263 693,295 +0.00(+14.35%)
Aug 20, 2021 0.0269 0.0269 0.0135 0.0230 1,672,901 -0.00(-14.81%)
Aug 19, 2021 0.0255 0.0270 0.0212 0.0270 1,534,164 +0.00(+0.00%)
Aug 18, 2021 0.0197 0.0270 0.0197 0.0270 433,621 +0.00(+1.89%)
Aug 17, 2021 0.0232 0.0284 0.0228 0.0265 820,098 +0.00(+6.85%)
Aug 16, 2021 0.0280 0.0280 0.0227 0.0248 310,271 -0.00(-14.48%)
Aug 13, 2021 0.0284 0.0309 0.0250 0.0290 894,737 +0.00(+1.05%)
Aug 12, 2021 0.0261 0.0334 0.0248 0.0287 1,435,081 +0.00(+4.74%)
Aug 11, 2021 0.0246 0.0300 0.0246 0.0274 953,690 +0.00(+1.11%)
Aug 10, 2021 0.0307 0.0319 0.0155 0.0271 1,236,954 +0.00(+1.12%)
Aug 09, 2021 0.0279 0.0289 0.0250 0.0268 420,822 +0.00(+0.00%)
Aug 06, 2021 0.0261 0.0289 0.0220 0.0268 586,757 +0.00(+1.90%)
Aug 05, 2021 0.0282 0.0291 0.0238 0.0263 895,650 +0.00(+1.15%)
Aug 04, 2021 0.0223 0.0261 0.0195 0.0260 1,334,793 +0.00(+16.07%)
Aug 03, 2021 0.0220 0.0272 0.0185 0.0224 1,742,049 +0.00(+1.82%)
Aug 02, 2021 0.0230 0.0250 0.0180 0.0220 1,106,184 -0.00(-9.47%)
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%)
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.