Institute of Biomedi (OP: MRES )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	0.0086	0.0086	0.0084	0.0085	133,382	-0.00(-1.16%)
May 04, 2023				0.0086	33	-0.00(-11.34%)
May 03, 2023	0.0095	0.0099	0.0095	0.0097	94,500	+0.00(+2.11%)
May 02, 2023	0.0102	0.0102	0.0095	0.0095	77,111	+0.00(+0.00%)
May 01, 2023	0.0100	0.0100	0.0095	0.0095	102,555	+0.00(+6.74%)
Apr 26, 2023				0.0089	0	-0.00(-11.00%)
Apr 25, 2023	0.0098	0.0113	0.0097	0.0100	372,693	-0.00(-11.50%)
Apr 24, 2023	0.0092	0.0113	0.0081	0.0113	259,383	+0.00(+17.71%)
Apr 21, 2023	0.0110	0.0110	0.0090	0.0096	33,489	-0.00(-4.95%)
Apr 20, 2023	0.0104	0.0119	0.0079	0.0101	433,248	-0.00(-12.17%)
Apr 18, 2023				0.0115	0	+0.00(+0.88%)
Apr 17, 2023	0.0100	0.0125	0.0096	0.0114	160,830	+0.00(+16.33%)
Apr 14, 2023	0.0098	0.0098	0.0098	0.0098	5,000	+0.00(+0.00%)
Apr 13, 2023	0.0095	0.0098	0.0093	0.0098	587,914	+0.00(+2.08%)
Apr 12, 2023	0.0096	0.0096	0.0096	0.0096	10,000	+0.00(+0.00%)
Apr 11, 2023	0.0085	0.0096	0.0085	0.0096	100,100	+0.00(+0.00%)
Apr 10, 2023	0.0090	0.0096	0.0090	0.0096	115,010	+0.00(+4.35%)
Apr 06, 2023	0.0071	0.0095	0.0071	0.0092	237,704	+0.00(+15.00%)
Apr 05, 2023	0.0071	0.0080	0.0071	0.0080	8,949	-0.00(-11.11%)
Apr 04, 2023	0.0084	0.0090	0.0084	0.0090	222,222	+0.00(+26.76%)
Apr 03, 2023	0.0070	0.0083	0.0070	0.0071	51,600	-0.00(-8.97%)
Mar 31, 2023	0.0077	0.0080	0.0070	0.0078	975,024	-0.00(-2.50%)
Mar 30, 2023	0.0081	0.0081	0.0072	0.0080	191,880	-0.00(-9.09%)
Mar 29, 2023	0.0084	0.0088	0.0081	0.0088	32,530	+0.00(+7.32%)
Mar 23, 2023				0.0082	1	-0.00(-8.89%)
Mar 22, 2023	0.0085	0.0090	0.0070	0.0090	264,848	+0.00(+3.45%)
Mar 21, 2023	0.0087	0.0087	0.0087	0.0087	20,294	-0.00(-3.33%)
Mar 20, 2023	0.0092	0.0092	0.0090	0.0090	272,826	-0.00(-4.26%)
Mar 17, 2023	0.0096	0.0096	0.0091	0.0094	37,003	+0.00(+0.00%)
Mar 16, 2023	0.0089	0.0094	0.0089	0.0094	156,957	+0.00(+18.99%)
Mar 15, 2023	0.0076	0.0079	0.0076	0.0079	96,392	+0.00(+0.00%)
Mar 14, 2023	0.0079	0.0079	0.0079	0.0079	88,648	-0.00(-12.22%)
Mar 13, 2023	0.0087	0.0090	0.0075	0.0090	452,979	+0.00(+11.11%)
Mar 10, 2023	0.0089	0.0089	0.0081	0.0081	316,039	-0.00(-10.99%)
Mar 08, 2023				0.0091	0	-0.00(-5.21%)
Mar 07, 2023	0.0096	0.0105	0.0096	0.0096	34,530	-0.00(-4.00%)
Mar 02, 2023				0.0100	0	-0.00(-4.76%)
Mar 01, 2023	0.0105	0.0105	0.0105	0.0105	9,500	-0.00(-4.55%)
Feb 27, 2023				0.0110	0	-0.00(-3.51%)
Feb 24, 2023	0.0104	0.0114	0.0101	0.0114	200,464	+0.00(+9.62%)
Feb 23, 2023	0.0106	0.0106	0.0090	0.0104	389,192	-0.00(-3.70%)
Feb 22, 2023	0.0105	0.0108	0.0105	0.0108	56,781	+0.00(+0.93%)
Feb 21, 2023	0.0110	0.0115	0.0106	0.0107	211,176	+0.00(+0.00%)
Feb 17, 2023	0.0105	0.0107	0.0105	0.0107	55,000	+0.00(+0.00%)
Feb 16, 2023	0.0101	0.0110	0.0100	0.0107	218,398	-0.00(-10.83%)
Feb 15, 2023	0.0098	0.0120	0.0098	0.0120	461,233	+0.00(+23.71%)
Feb 14, 2023	0.0111	0.0111	0.0096	0.0097	364,491	-0.00(-12.61%)
Feb 13, 2023	0.0109	0.0112	0.0109	0.0111	17,605	+0.00(+3.74%)
Feb 10, 2023	0.0104	0.0107	0.0104	0.0107	126,000	+0.00(+5.94%)
Feb 09, 2023	0.0108	0.0108	0.0093	0.0101	1,510,286	-0.00(-6.48%)
Feb 08, 2023	0.0113	0.0114	0.0101	0.0108	1,459,060	-0.00(-10.00%)
Feb 07, 2023	0.0118	0.0120	0.0110	0.0120	255,101	+0.00(+10.09%)
Feb 06, 2023	0.0110	0.0127	0.0109	0.0109	615,281	-0.00(-9.17%)
Feb 03, 2023	0.0130	0.0133	0.0108	0.0120	657,015	-0.00(-2.44%)
Feb 02, 2023	0.0104	0.0125	0.0104	0.0123	1,941,900	+0.00(+13.89%)
Feb 01, 2023	0.0108	0.0108	0.0108	0.0108	52,000	-0.00(-9.24%)
Jan 30, 2023				0.0119	0	+0.00(+13.33%)
Jan 27, 2023	0.0107	0.0120	0.0101	0.0105	1,682,232	-0.00(-2.78%)
Jan 25, 2023				0.0108	0	+0.00(+2.86%)
Jan 24, 2023	0.0140	0.0140	0.0104	0.0105	293,263	-0.00(-27.08%)
Jan 23, 2023	0.0125	0.0144	0.0125	0.0144	57,278	+0.00(+15.20%)
Jan 20, 2023	0.0125	0.0132	0.0125	0.0125	425,449	+0.00(+5.93%)
Jan 19, 2023	0.0110	0.0118	0.0103	0.0118	294,310	+0.00(+8.26%)
Jan 18, 2023	0.0121	0.0125	0.0108	0.0109	200,675	-0.00(-15.50%)
Jan 17, 2023	0.0135	0.0135	0.0129	0.0129	52,505	+0.00(+0.00%)
Jan 13, 2023	0.0122	0.0129	0.0122	0.0129	12,200	+0.00(+7.50%)
Jan 12, 2023	0.0111	0.0120	0.0103	0.0120	191,583	+0.00(+1.69%)
Jan 11, 2023	0.0129	0.0129	0.0110	0.0118	301,295	+0.00(+13.46%)
Jan 10, 2023	0.0110	0.0125	0.0104	0.0104	354,369	-0.00(-3.70%)
Jan 09, 2023	0.0122	0.0125	0.0108	0.0108	340,372	-0.00(-13.60%)
Jan 06, 2023	0.0161	0.0161	0.0103	0.0125	1,550,598	-0.00(-11.35%)
Jan 05, 2023	0.0171	0.0171	0.0141	0.0141	3,000	-0.00(-20.79%)
Jan 03, 2023				0.0178	0	+0.00(+4.71%)
Dec 30, 2022	0.0185	0.0185	0.0150	0.0170	24,255	+0.00(+30.77%)
Dec 29, 2022	0.0126	0.0130	0.0126	0.0130	1,500	+0.00(+4.00%)
Dec 28, 2022	0.0157	0.0157	0.0125	0.0125	451,923	-0.00(-11.35%)
Dec 27, 2022	0.0151	0.0165	0.0141	0.0141	719,554	-0.00(-13.50%)
Dec 23, 2022	0.0163	0.0163	0.0163	0.0163	100,000	+0.00(+0.62%)
Dec 22, 2022	0.0160	0.0162	0.0160	0.0162	218,950	+0.00(+1.25%)
Dec 21, 2022	0.0199	0.0199	0.0160	0.0160	91,000	-0.00(-19.60%)
Dec 19, 2022				0.0199	0	+0.00(+3.65%)
Dec 16, 2022	0.0208	0.0224	0.0192	0.0192	352,293	-0.00(-7.69%)
Dec 15, 2022	0.0211	0.0225	0.0194	0.0208	197,154	-0.00(-0.48%)
Dec 14, 2022	0.0205	0.0213	0.0190	0.0209	560,000	+0.00(+8.29%)
Dec 13, 2022	0.0171	0.0208	0.0165	0.0193	1,404,281	+0.00(+9.04%)
Dec 12, 2022	0.0156	0.0198	0.0140	0.0177	898,964	+0.00(+17.22%)
Dec 09, 2022	0.0162	0.0162	0.0151	0.0151	28,960	-0.00(-6.21%)
Dec 08, 2022	0.0161	0.0161	0.0161	0.0161	5,040	+0.00(+7.33%)
Dec 07, 2022	0.0117	0.0180	0.0117	0.0150	790,515	+0.00(+28.21%)
Dec 05, 2022				0.0117	0	-0.00(-22.00%)
Dec 02, 2022	0.0150	0.0150	0.0150	0.0150	10,000	+0.00(+15.38%)
Dec 01, 2022	0.0121	0.0148	0.0121	0.0130	134,190	-0.00(-2.26%)
Nov 30, 2022	0.0133	0.0133	0.0133	0.0133	22,399	-0.00(-10.74%)
Nov 29, 2022	0.0149	0.0149	0.0149	0.0149	15,000	+0.00(+7.19%)
Nov 25, 2022				0.0139	40	-0.00(-0.71%)
Nov 23, 2022	0.0121	0.0140	0.0121	0.0140	261,090	+0.00(+0.00%)
Nov 22, 2022	0.0123	0.0140	0.0122	0.0140	405,000	-0.00(-4.76%)
Nov 21, 2022	0.0143	0.0155	0.0143	0.0147	282,067	+0.00(+22.50%)
Nov 18, 2022	0.0140	0.0140	0.0120	0.0120	633,948	-0.00(-15.49%)
Nov 17, 2022	0.0153	0.0180	0.0132	0.0142	530,634	-0.00(-9.55%)
Nov 16, 2022	0.0135	0.0157	0.0130	0.0157	286,705	+0.00(+8.28%)
Nov 15, 2022	0.0158	0.0197	0.0145	0.0145	980,998	-0.00(-18.54%)
Nov 14, 2022	0.0158	0.0178	0.0136	0.0178	46,500	+0.00(+1.71%)
Nov 11, 2022	0.0159	0.0187	0.0125	0.0175	118,055	+0.00(+10.06%)
Nov 10, 2022	0.0159	0.0159	0.0159	0.0159	20,000	+0.00(+0.00%)
Nov 08, 2022				0.0159	0	-0.00(-7.56%)
Nov 07, 2022	0.0198	0.0198	0.0172	0.0172	70,053	-0.00(-13.13%)
Nov 04, 2022	0.0190	0.0198	0.0190	0.0198	37,705	+0.00(+7.03%)
Nov 03, 2022	0.0185	0.0192	0.0179	0.0185	350,609	+0.00(+8.82%)
Nov 02, 2022	0.0171	0.0178	0.0171	0.0170	45,000	-0.00(-4.49%)
Nov 01, 2022	0.0172	0.0185	0.0172	0.0178	322,825	+0.00(+2.89%)
Oct 31, 2022	0.0153	0.0175	0.0137	0.0173	218,598	+0.00(+1.76%)
Oct 28, 2022	0.0148	0.0198	0.0101	0.0170	1,129,418	+0.00(+18.06%)
Oct 27, 2022	0.0144	0.0148	0.0136	0.0144	167,500	+0.00(+6.67%)
Oct 26, 2022	0.0140	0.0140	0.0135	0.0135	142,745	-0.00(-9.40%)
Oct 25, 2022	0.0150	0.0155	0.0140	0.0149	586,000	-0.00(-6.29%)
Oct 24, 2022	0.0219	0.0219	0.0113	0.0159	1,532,507	-0.01(-27.73%)
Oct 21, 2022	0.0195	0.0223	0.0191	0.0220	270,800	-0.00(-1.35%)
Oct 20, 2022	0.0169	0.0223	0.0148	0.0223	857,563	+0.01(+47.68%)
Oct 19, 2022	0.0205	0.0205	0.0148	0.0151	1,720,220	-0.01(-28.10%)
Oct 18, 2022	0.0181	0.0240	0.0181	0.0210	268,040	+0.00(+16.02%)
Oct 17, 2022	0.0190	0.0192	0.0181	0.0181	159,288	-0.00(-9.50%)
Oct 14, 2022	0.0200	0.0201	0.0182	0.0200	84,990	-0.00(-9.09%)
Oct 13, 2022	0.0181	0.0220	0.0181	0.0220	328,864	+0.00(+22.91%)
Oct 12, 2022	0.0182	0.0187	0.0172	0.0179	182,708	+0.00(+1.13%)
Oct 11, 2022	0.0216	0.0216	0.0177	0.0177	655,473	-0.01(-22.71%)
Oct 10, 2022	0.0240	0.0240	0.0198	0.0229	541,566	-0.00(-8.03%)
Oct 07, 2022	0.0220	0.0249	0.0220	0.0249	167,000	+0.00(+5.96%)
Oct 06, 2022	0.0242	0.0288	0.0220	0.0235	458,916	-0.00(-9.96%)
Oct 05, 2022	0.0287	0.0293	0.0230	0.0261	852,874	-0.00(-8.10%)
Oct 04, 2022	0.0255	0.0288	0.0243	0.0284	206,623	+0.00(+12.70%)
Oct 03, 2022	0.0283	0.0283	0.0252	0.0252	430,873	-0.00(-10.00%)
Sep 30, 2022	0.0230	0.0280	0.0228	0.0280	678,314	+0.00(+19.15%)
Sep 29, 2022	0.0235	0.0235	0.0235	0.0235	10,400	-0.00(-6.00%)
Sep 28, 2022	0.0252	0.0253	0.0232	0.0250	713,500	-0.00(-0.40%)
Sep 27, 2022	0.0260	0.0275	0.0251	0.0251	185,354	-0.00(-8.73%)
Sep 26, 2022	0.0288	0.0295	0.0255	0.0275	349,500	+0.00(+10.00%)
Sep 23, 2022	0.0290	0.0290	0.0250	0.0250	943,091	-0.00(-13.79%)
Sep 22, 2022	0.0280	0.0290	0.0268	0.0290	427,554	+0.00(+3.57%)
Sep 21, 2022	0.0300	0.0305	0.0272	0.0280	770,185	+0.00(+3.70%)
Sep 20, 2022	0.0335	0.0335	0.0270	0.0270	677,007	-0.01(-20.59%)
Sep 19, 2022	0.0343	0.0350	0.0283	0.0340	1,228,402	-0.00(-2.86%)
Sep 16, 2022	0.0310	0.0365	0.0310	0.0350	364,462	+0.00(+0.00%)
Sep 15, 2022	0.0350	0.0350	0.0286	0.0350	1,325,972	-0.00(-4.63%)
Sep 14, 2022	0.0299	0.0367	0.0294	0.0367	1,266,879	+0.01(+22.74%)
Sep 13, 2022	0.0290	0.0299	0.0270	0.0299	662,970	+0.00(+4.91%)
Sep 12, 2022	0.0340	0.0350	0.0250	0.0285	1,007,762	-0.01(-20.83%)
Sep 09, 2022	0.0250	0.0367	0.0250	0.0360	7,064,866	+0.01(+34.33%)
Sep 08, 2022	0.0272	0.0273	0.0220	0.0268	1,894,269	-0.00(-1.47%)
Sep 07, 2022	0.0266	0.0273	0.0215	0.0272	1,825,199	+0.00(+11.48%)
Sep 06, 2022	0.0220	0.0261	0.0220	0.0244	776,267	-0.00(-2.01%)
Sep 02, 2022	0.0171	0.0259	0.0171	0.0249	1,091,624	+0.01(+38.33%)
Sep 01, 2022	0.0170	0.0180	0.0168	0.0180	829,364	+0.00(+12.50%)
Aug 31, 2022	0.0164	0.0164	0.0158	0.0160	224,644	-0.00(-1.84%)
Aug 30, 2022	0.0163	0.0163	0.0163	0.0163	55,300	-0.00(-6.86%)
Aug 29, 2022	0.0170	0.0180	0.0170	0.0175	366,004	-0.00(-2.78%)
Aug 26, 2022	0.0182	0.0182	0.0162	0.0180	230,000	-0.00(-1.64%)
Aug 25, 2022	0.0170	0.0183	0.0148	0.0183	1,620,065	+0.00(+7.65%)
Aug 24, 2022	0.0162	0.0170	0.0162	0.0170	245,800	-0.00(-1.73%)
Aug 23, 2022	0.0169	0.0183	0.0150	0.0173	338,922	+0.00(+4.22%)
Aug 22, 2022	0.0164	0.0180	0.0151	0.0166	364,483	-0.00(-17.00%)
Aug 19, 2022	0.0209	0.0209	0.0162	0.0200	1,493,821	+0.00(+0.00%)
Aug 18, 2022	0.0230	0.0240	0.0200	0.0200	435,645	-0.00(-16.67%)
Aug 17, 2022	0.0225	0.0250	0.0206	0.0240	205,818	+0.00(+15.94%)
Aug 16, 2022	0.0196	0.0227	0.0196	0.0207	946,683	+0.00(+7.25%)
Aug 15, 2022	0.0240	0.0240	0.0193	0.0193	1,135,288	-0.00(-19.58%)
Aug 12, 2022	0.0280	0.0280	0.0240	0.0240	609,028	-0.00(-6.25%)
Aug 11, 2022	0.0251	0.0260	0.0250	0.0256	151,579	+0.00(+4.49%)
Aug 10, 2022	0.0268	0.0300	0.0223	0.0245	1,280,401	+0.00(+0.00%)
Aug 09, 2022	0.0240	0.0268	0.0240	0.0245	352,375	-0.00(-5.77%)
Aug 08, 2022	0.0200	0.0300	0.0200	0.0260	2,439,649	+0.00(+18.18%)
Aug 05, 2022	0.0190	0.0220	0.0190	0.0220	1,026,578	+0.00(+5.26%)
Aug 04, 2022	0.0210	0.0219	0.0190	0.0209	480,703	+0.00(+12.37%)
Aug 03, 2022	0.0209	0.0222	0.0186	0.0186	865,656	-0.00(-6.53%)
Aug 02, 2022	0.0190	0.0220	0.0050	0.0199	9,054,700	+0.00(+3.65%)
Aug 01, 2022	0.0190	0.0220	0.0190	0.0192	2,460,966	+0.00(+3.78%)
Jul 29, 2022	0.0180	0.0190	0.0170	0.0185	478,560	-0.00(-2.63%)
Jul 28, 2022	0.0170	0.0190	0.0165	0.0190	139,600	+0.00(+0.53%)
Jul 27, 2022	0.0194	0.0197	0.0175	0.0189	471,279	-0.00(-0.53%)
Jul 26, 2022	0.0180	0.0195	0.0156	0.0190	2,516,782	+0.00(+5.56%)
Jul 25, 2022	0.0135	0.0190	0.0130	0.0180	3,341,547	+0.00(+28.57%)
Jul 22, 2022	0.0121	0.0166	0.0115	0.0140	5,386,333	+0.00(+25.00%)
Jul 21, 2022	0.0120	0.0120	0.0108	0.0112	2,872,590	-0.00(-2.61%)
Jul 20, 2022	0.0105	0.0117	0.0095	0.0115	3,875,986	+0.00(+15.00%)
Jul 19, 2022	0.0092	0.0112	0.0090	0.0100	6,821,388	+0.00(+9.89%)
Jul 18, 2022	0.0155	0.0202	0.0082	0.0091	35,548,212	-0.00(-31.06%)
Jul 15, 2022	0.0148	0.0153	0.0106	0.0132	2,197,069	+0.00(+32.00%)
Jul 14, 2022	0.0105	0.0110	0.0100	0.0100	293,468	-0.00(-13.79%)
Jul 13, 2022	0.0105	0.0116	0.0105	0.0116	136,428	+0.00(+9.43%)
Jul 12, 2022	0.0115	0.0119	0.0106	0.0106	153,824	+0.00(+0.95%)
Jul 11, 2022	0.0108	0.0108	0.0105	0.0105	128,050	+0.00(+3.96%)
Jul 08, 2022	0.0116	0.0144	0.0101	0.0101	3,010,568	-0.00(-28.87%)
Jul 07, 2022	0.0141	0.0143	0.0114	0.0142	387,872	+0.00(+25.66%)
Jul 06, 2022	0.0132	0.0141	0.0113	0.0113	101,215	-0.00(-19.86%)
Jul 05, 2022	0.0139	0.0146	0.0137	0.0141	1,259,054	+0.00(+4.44%)
Jul 01, 2022	0.0137	0.0139	0.0116	0.0135	677,823	+0.00(+19.47%)
Jun 30, 2022	0.0130	0.0130	0.0113	0.0113	152,101	-0.00(-13.08%)
Jun 29, 2022	0.0120	0.0142	0.0111	0.0130	1,324,915	+0.00(+4.00%)
Jun 28, 2022	0.0086	0.0143	0.0086	0.0125	3,138,250	+0.00(+60.26%)
Jun 27, 2022	0.0081	0.0081	0.0078	0.0078	165,000	-0.00(-2.50%)
Jun 23, 2022				0.0080	0	-0.00(-5.88%)
Jun 21, 2022				0.0085	0	+0.00(+0.00%)
Jun 17, 2022	0.0113	0.0113	0.0085	0.0085	26,948	-0.00(-1.16%)
Jun 16, 2022	0.0086	0.0086	0.0085	0.0086	145,800	-0.00(-1.15%)
Jun 15, 2022	0.0085	0.0102	0.0085	0.0087	1,681,635	-0.00(-13.00%)
Jun 14, 2022	0.0115	0.0115	0.0100	0.0100	696,545	-0.00(-4.76%)
Jun 13, 2022	0.0080	0.0115	0.0069	0.0105	2,900,694	+0.00(+32.91%)
Jun 10, 2022	0.0076	0.0079	0.0076	0.0079	315,006	+0.00(+33.90%)
Jun 09, 2022	0.0061	0.0061	0.0059	0.0059	140,000	-0.00(-3.28%)
Jun 08, 2022	0.0062	0.0062	0.0061	0.0061	111,750	+0.00(+0.00%)
Jun 07, 2022	0.0060	0.0070	0.0059	0.0061	163,698	-0.00(-12.86%)
Jun 03, 2022				0.0070	0	-0.00(-12.50%)
Jun 02, 2022	0.0080	0.0080	0.0080	0.0080	25,000	+0.00(+11.11%)

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.