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

Institute of Biomedi (OP: MRES )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 5, 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, 2023 0.0175 0.0201 0.0165 0.0188 3,221,859 +0.00(+16.77%)
Aug 30, 2023 0.0165 0.0180 0.0155 0.0161 1,051,462 -0.00(-5.29%)
Aug 29, 2023 0.0150 0.0170 0.0145 0.0170 165,056 +0.00(+13.33%)
Aug 28, 2023 0.0165 0.0178 0.0140 0.0150 849,242 -0.00(-6.25%)
Aug 25, 2023 0.0150 0.0170 0.0137 0.0160 1,783,675 +0.00(+18.52%)
Aug 24, 2023 0.0150 0.0160 0.0127 0.0135 1,866,348 -0.00(-10.00%)
Aug 23, 2023 0.0157 0.0169 0.0143 0.0150 150,600 +0.00(+5.63%)
Aug 22, 2023 0.0170 0.0170 0.0142 0.0142 961,809 -0.00(-14.46%)
Aug 21, 2023 0.0168 0.0173 0.0160 0.0166 287,939 +0.00(+0.61%)
Aug 18, 2023 0.0173 0.0185 0.0160 0.0165 579,927 +0.00(+10.00%)
Aug 17, 2023 0.0165 0.0183 0.0145 0.0150 623,367 -0.00(-9.09%)
Aug 16, 2023 0.0170 0.0189 0.0146 0.0165 448,150 -0.00(-2.94%)
Aug 15, 2023 0.0173 0.0174 0.0155 0.0170 401,009 +0.00(+2.41%)
Aug 14, 2023 0.0153 0.0180 0.0150 0.0166 1,963,481 -0.00(-2.92%)
Aug 11, 2023 0.0185 0.0185 0.0163 0.0171 925,786 -0.00(-0.58%)
Aug 10, 2023 0.0176 0.0201 0.0170 0.0172 1,433,158 +0.00(+1.18%)
Aug 09, 2023 0.0179 0.0179 0.0163 0.0170 1,052,092 -0.00(-5.03%)
Aug 08, 2023 0.0175 0.0179 0.0163 0.0179 444,166 +0.00(+1.13%)
Aug 07, 2023 0.0185 0.0185 0.0170 0.0177 468,470 -0.00(-1.67%)
Aug 04, 2023 0.0186 0.0200 0.0171 0.0180 1,447,217 +0.00(+7.78%)
Aug 03, 2023 0.0155 0.0200 0.0140 0.0167 1,217,473 +0.00(+9.15%)
Aug 02, 2023 0.0170 0.0180 0.0153 0.0153 1,524,170 -0.00(-9.47%)
Aug 01, 2023 0.0175 0.0181 0.0153 0.0169 931,935 -0.00(-8.65%)
Jul 31, 2023 0.0178 0.0190 0.0162 0.0185 1,917,666 +0.00(+2.78%)
Jul 28, 2023 0.0190 0.0190 0.0176 0.0180 1,619,443 -0.00(-5.26%)
Jul 27, 2023 0.0200 0.0200 0.0190 0.0190 690,221 -0.00(-6.86%)
Jul 26, 2023 0.0210 0.0210 0.0184 0.0204 2,135,476 -0.00(-2.86%)
Jul 25, 2023 0.0214 0.0219 0.0185 0.0210 2,124,468 +0.00(+5.00%)
Jul 24, 2023 0.0220 0.0224 0.0185 0.0200 4,239,917 -0.00(-4.76%)
Jul 21, 2023 0.0226 0.0226 0.0200 0.0210 3,298,949 -0.00(-3.67%)
Jul 20, 2023 0.0250 0.0255 0.0207 0.0218 4,946,284 -0.00(-5.63%)
Jul 19, 2023 0.0279 0.0280 0.0226 0.0231 14,633,963 -0.00(-13.81%)
Jul 18, 2023 0.0223 0.0273 0.0202 0.0268 12,486,612 +0.00(+18.06%)
Jul 17, 2023 0.0239 0.0253 0.0221 0.0227 5,212,758 +0.00(+0.89%)
Jul 14, 2023 0.0218 0.0240 0.0181 0.0225 4,739,070 +0.00(+3.21%)
Jul 13, 2023 0.0194 0.0237 0.0188 0.0218 12,407,984 +0.00(+24.57%)
Jul 12, 2023 0.0181 0.0200 0.0168 0.0175 2,475,790 -0.00(-2.78%)
Jul 11, 2023 0.0152 0.0221 0.0152 0.0180 4,784,230 +0.00(+17.65%)
Jul 10, 2023 0.0162 0.0174 0.0153 0.0153 3,381,844 +0.00(+0.00%)
Jul 07, 2023 0.0188 0.0188 0.0131 0.0153 11,511,232 -0.00(-22.73%)
Jul 06, 2023 0.0221 0.0230 0.0180 0.0198 5,912,677 -0.00(-12.78%)
Jul 05, 2023 0.0225 0.0263 0.0220 0.0227 6,790,214 +0.00(+0.44%)
Jul 03, 2023 0.0194 0.0229 0.0180 0.0226 3,883,550 +0.00(+22.16%)
Jun 30, 2023 0.0189 0.0189 0.0160 0.0185 4,028,414 -0.00(-2.63%)
Jun 29, 2023 0.0167 0.0198 0.0150 0.0190 6,686,195 +0.00(+28.38%)
Jun 28, 2023 0.0114 0.0160 0.0110 0.0148 3,956,739 +0.00(+34.55%)
Jun 27, 2023 0.0108 0.0131 0.0101 0.0110 1,045,548 +0.00(+10.00%)
Jun 26, 2023 0.0100 0.0101 0.0086 0.0100 700,000 +0.00(+17.65%)
Jun 23, 2023 0.0110 0.0110 0.0085 0.0085 434,054 -0.00(-9.57%)
Jun 22, 2023 0.0105 0.0113 0.0094 0.0094 172,237 -0.00(-6.93%)
Jun 21, 2023 0.0098 0.0110 0.0091 0.0101 752,987 -0.00(-8.18%)
Jun 20, 2023 0.0103 0.0113 0.0092 0.0110 353,209 +0.00(+0.00%)
Jun 16, 2023 0.0125 0.0138 0.0090 0.0110 3,889,129 +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.