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 (%)
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%)
Mar 01, 2024 0.0085 0.0085 0.0085 0.0085 513,147 +0.00(+0.00%)
Feb 29, 2024 0.0085 0.0085 0.0075 0.0085 803,780 +0.00(+0.00%)
Feb 28, 2024 0.0079 0.0085 0.0079 0.0085 87,000 +0.00(+4.94%)
Feb 27, 2024 0.0080 0.0081 0.0080 0.0081 209,764 +0.00(+8.00%)
Feb 26, 2024 0.0076 0.0076 0.0075 0.0075 510,002 +0.00(+0.00%)
Feb 23, 2024 0.0078 0.0085 0.0075 0.0075 112,293 -0.00(-11.76%)
Feb 22, 2024 0.0087 0.0087 0.0070 0.0085 502,347 -0.00(-2.30%)
Feb 21, 2024 0.0081 0.0089 0.0081 0.0087 117,700 +0.00(+16.00%)
Feb 16, 2024 0.0075 0 -0.00(-11.76%)
Feb 15, 2024 0.0082 0.0088 0.0073 0.0085 1,180,664 +0.00(+6.25%)
Feb 14, 2024 0.0088 0.0088 0.0076 0.0080 895,908 -0.00(-9.09%)
Feb 13, 2024 0.0088 0.0088 0.0087 0.0088 207,406 +0.00(+1.15%)
Feb 12, 2024 0.0084 0.0090 0.0084 0.0087 125,774 -0.00(-2.25%)
Feb 09, 2024 0.0088 0.0094 0.0087 0.0089 1,060,330 -0.00(-1.11%)
Feb 08, 2024 0.0095 0.0095 0.0085 0.0090 1,244,012 -0.00(-9.09%)
Feb 07, 2024 0.0088 0.0114 0.0084 0.0099 696,411 +0.00(+16.47%)
Feb 06, 2024 0.0088 0.0092 0.0080 0.0085 2,239,281 +0.00(+0.00%)
Feb 05, 2024 0.0094 0.0095 0.0083 0.0085 1,396,349 -0.00(-15.00%)
Feb 02, 2024 0.0102 0.0102 0.0088 0.0100 1,319,131 +0.00(+0.00%)
Feb 01, 2024 0.0106 0.0106 0.0100 0.0100 280,000 -0.00(-0.99%)
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%)
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.