Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Institute of Biomedi (OP: MRES )

0.0074 -0.0003 (-3.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Jan 31, 2024 0.0103 0.0116 0.0101 0.0101 253,224 +0.00(+0.00%)
Jan 30, 2024 0.0087 0.0103 0.0087 0.0101 1,392,468 +0.00(+8.60%)
Jan 29, 2024 0.0105 0.0105 0.0089 0.0093 2,590,592 +0.00(+9.41%)
Jan 26, 2024 0.0102 0.0117 0.0078 0.0085 2,602,205 -0.00(-9.57%)
Jan 25, 2024 0.0097 0.0097 0.0086 0.0094 1,086,738 +0.00(+0.00%)
Jan 24, 2024 0.0104 0.0104 0.0086 0.0094 1,971,952 -0.00(-6.00%)
Jan 23, 2024 0.0103 0.0110 0.0100 0.0100 4,592,530 +0.00(+0.00%)
Jan 22, 2024 0.0104 0.0123 0.0100 0.0100 6,594,528 +0.00(+0.00%)
Jan 19, 2024 0.0096 0.0104 0.0089 0.0100 682,627 +0.00(+17.65%)
Jan 18, 2024 0.0094 0.0094 0.0082 0.0085 286,524 -0.00(-9.57%)
Jan 17, 2024 0.0088 0.0094 0.0088 0.0094 112,752 +0.00(+6.82%)
Jan 16, 2024 0.0088 0.0088 0.0088 0.0088 100 +0.00(+0.00%)
Jan 12, 2024 0.0088 0.0088 0.0088 0.0088 30,993 +0.00(+3.53%)
Jan 11, 2024 0.0087 0.0089 0.0085 0.0085 506,092 +0.00(+0.00%)
Jan 10, 2024 0.0089 0.0089 0.0085 0.0085 300 +0.00(+0.00%)
Jan 09, 2024 0.0089 0.0093 0.0085 0.0085 282,100 -0.00(-4.49%)
Jan 08, 2024 0.0090 0.0094 0.0089 0.0089 126,645 -0.00(-1.11%)
Jan 05, 2024 0.0090 0.0093 0.0085 0.0090 776,666 -0.00(-7.22%)
Jan 04, 2024 0.0097 0.0097 0.0095 0.0097 55,000 +0.00(+7.78%)
Jan 03, 2024 0.0099 0.0100 0.0087 0.0090 120,658 -0.00(-10.00%)
Jan 02, 2024 0.0095 0.0135 0.0088 0.0100 8,324,633 +0.00(+17.65%)
Dec 29, 2023 0.0080 0.0095 0.0080 0.0085 342,545 +0.00(+6.25%)
Dec 28, 2023 0.0090 0.0090 0.0080 0.0080 706,010 -0.00(-3.61%)
Dec 27, 2023 0.0094 0.0094 0.0079 0.0083 588,178 -0.00(-12.63%)
Dec 26, 2023 0.0086 0.0100 0.0086 0.0095 460,953 +0.00(+14.46%)
Dec 22, 2023 0.0089 0.0089 0.0081 0.0083 744,770 -0.00(-6.74%)
Dec 21, 2023 0.0087 0.0089 0.0083 0.0089 397,017 -0.00(-1.11%)
Dec 20, 2023 0.0092 0.0094 0.0090 0.0090 155,000 +0.00(+0.00%)
Dec 19, 2023 0.0090 0.0090 0.0090 0.0090 7,979 -0.00(-10.00%)
Dec 18, 2023 0.0090 0.0105 0.0087 0.0100 397,911 +0.00(+6.38%)
Dec 15, 2023 0.0098 0.0098 0.0094 0.0094 54,100 -0.00(-1.05%)
Dec 14, 2023 0.0100 0.0100 0.0090 0.0095 501,040 +0.00(+5.56%)
Dec 13, 2023 0.0100 0.0100 0.0089 0.0090 450,800 -0.00(-2.17%)
Dec 12, 2023 0.0100 0.0100 0.0092 0.0092 56,816 -0.00(-8.00%)
Dec 11, 2023 0.0103 0.0133 0.0098 0.0100 766,087 +0.00(+11.11%)
Dec 08, 2023 0.0101 0.0103 0.0090 0.0090 181,908 -0.00(-11.76%)
Dec 07, 2023 0.0115 0.0132 0.0100 0.0102 929,994 -0.00(-0.97%)
Dec 06, 2023 0.0105 0.0105 0.0100 0.0103 32,300 +0.00(+3.00%)
Dec 05, 2023 0.0120 0.0120 0.0096 0.0100 1,149,967 -0.00(-4.76%)
Dec 04, 2023 0.0098 0.0120 0.0098 0.0105 203,267 +0.00(+14.13%)
Dec 01, 2023 0.0091 0.0110 0.0089 0.0092 619,917 -0.00(-9.80%)
Nov 30, 2023 0.0095 0.0102 0.0089 0.0102 291,536 -0.00(-0.97%)
Nov 29, 2023 0.0090 0.0105 0.0089 0.0103 841,227 +0.00(+21.18%)
Nov 28, 2023 0.0085 0.0085 0.0085 0.0085 54,000 +0.00(+2.41%)
Nov 27, 2023 0.0079 0.0090 0.0079 0.0083 583,930 +0.00(+5.06%)
Nov 24, 2023 0.0078 0.0080 0.0075 0.0079 353,163 -0.00(-13.19%)
Nov 22, 2023 0.0089 0.0091 0.0075 0.0091 191,600 -0.00(-1.09%)
Nov 21, 2023 0.0098 0.0098 0.0092 0.0092 24,000 +0.00(+5.75%)
Nov 20, 2023 0.0092 0.0095 0.0086 0.0087 238,969 -0.00(-5.43%)
Nov 17, 2023 0.0099 0.0120 0.0092 0.0092 490,174 +0.00(+2.22%)
Nov 16, 2023 0.0100 0.0105 0.0090 0.0090 293,355 -0.00(-9.09%)
Nov 15, 2023 0.0102 0.0122 0.0090 0.0099 865,766 -0.00(-1.00%)
Nov 14, 2023 0.0090 0.0105 0.0090 0.0100 1,739,621 +0.00(+17.65%)
Nov 13, 2023 0.0086 0.0089 0.0084 0.0085 83,686 -0.00(-1.16%)
Nov 10, 2023 0.0087 0.0087 0.0086 0.0086 213,705 -0.00(-1.15%)
Nov 09, 2023 0.0093 0.0097 0.0087 0.0087 442,288 -0.00(-6.45%)
Nov 08, 2023 0.0086 0.0110 0.0086 0.0093 417,953 +0.00(+1.09%)
Nov 07, 2023 0.0095 0.0105 0.0090 0.0092 146,326 +0.00(+2.22%)
Nov 06, 2023 0.0105 0.0108 0.0090 0.0090 262,199 -0.00(-8.16%)
Nov 03, 2023 0.0122 0.0123 0.0098 0.0098 1,924,650 -0.00(-6.67%)
Nov 02, 2023 0.0140 0.0140 0.0100 0.0105 1,675,515 +0.00(+0.00%)
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.