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

Institute of Biomedi (OP: MRES )

0.0211 -0.0054 (-20.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2025 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 24, 2025 0.0256 0.0280 0.0208 0.0211 2,910,180 -0.01(-20.38%)
Jan 23, 2025 0.0221 0.0279 0.0175 0.0265 4,942,649 +0.00(+9.96%)
Jan 22, 2025 0.0242 0.0246 0.0241 0.0241 151,940 -0.00(-2.03%)
Jan 21, 2025 0.0238 0.0249 0.0217 0.0246 731,794 +0.00(+6.96%)
Jan 17, 2025 0.0230 0.0255 0.0188 0.0230 2,184,056 -0.00(-4.96%)
Jan 16, 2025 0.0233 0.0248 0.0225 0.0242 409,550 -0.00(-2.42%)
Jan 15, 2025 0.0247 0.0268 0.0200 0.0248 1,487,445 +0.00(+0.00%)
Jan 14, 2025 0.0228 0.0248 0.0205 0.0248 143,319 +0.00(+6.44%)
Jan 13, 2025 0.0218 0.0244 0.0218 0.0233 343,702 +0.00(+1.30%)
Jan 10, 2025 0.0154 0.0250 0.0154 0.0230 2,554,828 +0.01(+47.44%)
Jan 08, 2025 0.0164 0.0164 0.0132 0.0156 1,637,196 -0.00(-9.30%)
Jan 07, 2025 0.0174 0.0195 0.0150 0.0172 1,098,528 -0.00(-4.44%)
Jan 06, 2025 0.0186 0.0225 0.0146 0.0180 879,253 -0.00(-9.55%)
Jan 03, 2025 0.0190 0.0215 0.0176 0.0199 531,190 +0.00(+2.58%)
Jan 02, 2025 0.0143 0.0240 0.0001 0.0194 2,586,658 -0.00(-3.00%)
Dec 31, 2024 0.0200 0 +0.00(+1.52%)
Dec 30, 2024 0.0156 0.0199 0.0156 0.0197 1,372,665 +0.00(+21.60%)
Dec 27, 2024 0.0145 0.0162 0.0145 0.0162 21,261 +0.00(+11.72%)
Dec 26, 2024 0.0170 0.0174 0.0125 0.0145 278,632 -0.00(-15.20%)
Dec 24, 2024 0.0105 0.0171 0.0105 0.0171 3,584,550 +0.01(+44.92%)
Dec 23, 2024 0.0090 0.0138 0.0077 0.0118 6,265,575 +0.00(+49.37%)
Dec 20, 2024 0.0070 0.0087 0.0070 0.0079 116,000 +0.00(+1.28%)
Dec 19, 2024 0.0090 0.0090 0.0068 0.0078 52,275 +0.00(+11.43%)
Dec 18, 2024 0.0073 0.0073 0.0070 0.0070 110,000 -0.00(-6.67%)
Dec 17, 2024 0.0084 0.0095 0.0071 0.0075 1,566,709 -0.00(-3.85%)
Dec 13, 2024 0.0078 0 +0.00(+14.71%)
Dec 12, 2024 0.0068 0.0068 0.0068 0.0068 50,750 -0.00(-8.11%)
Dec 11, 2024 0.0080 0.0080 0.0074 0.0074 13,275 -0.00(-7.50%)
Dec 10, 2024 0.0077 0.0081 0.0069 0.0080 426,154 -0.00(-1.23%)
Dec 09, 2024 0.0088 0.0089 0.0071 0.0081 235,615 +0.00(+2.53%)
Dec 06, 2024 0.0085 0.0093 0.0078 0.0079 1,174,604 +0.00(+0.00%)
Dec 05, 2024 0.0086 0.0086 0.0079 0.0079 60,516 -0.00(-2.47%)
Dec 04, 2024 0.0084 0.0087 0.0079 0.0081 355,410 -0.00(-14.74%)
Dec 03, 2024 0.0086 0.0095 0.0086 0.0095 50,000 +0.00(+10.47%)
Dec 02, 2024 0.0095 0.0095 0.0079 0.0086 19,023 -0.00(-9.47%)
Nov 29, 2024 0.0088 0.0095 0.0088 0.0095 46,000 -0.00(-4.04%)
Nov 27, 2024 0.0098 0.0099 0.0088 0.0099 739,987 +0.00(+0.00%)
Nov 26, 2024 0.0096 0.0099 0.0096 0.0099 411,716 +0.00(+12.50%)
Nov 25, 2024 0.0091 0.0099 0.0080 0.0088 488,971 -0.00(-16.98%)
Nov 22, 2024 0.0060 0.0106 0.0052 0.0106 1,447,687 +0.00(+85.96%)
Nov 21, 2024 0.0053 0.0059 0.0048 0.0057 1,654,310 +0.00(+9.62%)
Nov 20, 2024 0.0045 0.0053 0.0040 0.0052 929,264 -0.00(-1.89%)
Nov 18, 2024 0.0053 0 +0.00(+26.19%)
Nov 15, 2024 0.0042 0.0042 0.0042 0.0042 75,000 +0.00(+0.00%)
Nov 12, 2024 0.0042 0 +0.00(+13.51%)
Nov 11, 2024 0.0036 0.0047 0.0034 0.0037 1,093,203 -0.00(-5.13%)
Nov 08, 2024 0.0036 0.0039 0.0036 0.0039 10,100 +0.00(+0.00%)
Nov 07, 2024 0.0040 0.0040 0.0038 0.0039 336,000 -0.00(-2.50%)
Nov 06, 2024 0.0040 0.0040 0.0038 0.0040 10,100 +0.00(+0.00%)
Nov 05, 2024 0.0038 0.0040 0.0038 0.0040 50,930 +0.00(+0.00%)
Nov 04, 2024 0.0040 0.0040 0.0038 0.0040 400 -0.00(-4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.