BioRem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.71	1.82	1.70	1.79	1.79	0.56%	51,193
May 9, 2025	1.76	1.82	1.67	1.78	1.78	1.14%	152,200
May 8, 2025	1.77	1.77	1.75	1.76	1.76	-0.56%	13,810
May 7, 2025	1.80	1.80	1.77	1.77	1.77	-	7,700
May 6, 2025	1.83	1.84	1.77	1.77	1.77	-3.28%	25,800
May 5, 2025	1.80	1.83	1.80	1.83	1.83	1.67%	13,700
May 2, 2025	1.81	1.84	1.78	1.80	1.80	-0.55%	35,300
May 1, 2025	1.86	1.88	1.81	1.81	1.81	-2.16%	48,835
Apr 30, 2025	1.96	1.96	1.85	1.85	1.85	-4.15%	33,340
Apr 29, 2025	1.99	2.00	1.91	1.93	1.93	-2.03%	22,400
Apr 28, 2025	1.98	1.98	1.95	1.97	1.97	-0.51%	37,500
Apr 25, 2025	2.00	2.00	1.96	1.98	1.98	1.02%	6,600
Apr 24, 2025	1.96	1.99	1.95	1.96	1.96	1.03%	11,100
Apr 23, 2025	1.99	2.01	1.94	1.94	1.94	-0.51%	22,300
Apr 22, 2025	1.93	1.96	1.93	1.95	1.95	2.63%	22,400
Apr 21, 2025	1.96	1.96	1.90	1.90	1.90	-3.06%	34,900
Apr 17, 2025	1.90	2.02	1.85	1.96	1.96	5.38%	138,736
Apr 16, 2025	2.10	2.10	1.85	1.86	1.86	-11.43%	218,300
Apr 15, 2025	2.09	2.10	2.08	2.10	2.10	-2.33%	11,600
Apr 14, 2025	2.21	2.21	2.06	2.15	2.15	-1.38%	20,525
Apr 11, 2025	2.01	2.18	2.00	2.18	2.18	3.81%	23,120
Apr 10, 2025	2.06	2.15	1.85	2.10	2.10	-4.55%	90,100
Apr 9, 2025	1.96	2.20	1.93	2.20	2.20	12.24%	33,330
Apr 8, 2025	2.17	2.23	1.96	1.96	1.96	-4.85%	33,300
Apr 7, 2025	2.11	2.11	1.91	2.06	2.06	-4.63%	165,922
Apr 4, 2025	2.30	2.30	2.16	2.16	2.16	-6.09%	43,418
Apr 3, 2025	2.42	2.43	2.30	2.30	2.30	-5.74%	18,200
Apr 2, 2025	2.28	2.48	2.28	2.44	2.44	7.02%	86,600
Apr 1, 2025	2.24	2.39	2.23	2.28	2.28	1.79%	28,100
Mar 31, 2025	2.20	2.25	2.20	2.24	2.24	-0.88%	27,000
Mar 28, 2025	2.35	2.35	2.26	2.26	2.26	-3.83%	15,700
Mar 27, 2025	2.44	2.44	2.30	2.35	2.35	-3.29%	48,900
Mar 26, 2025	2.49	2.50	2.42	2.43	2.43	-2.80%	34,600
Mar 25, 2025	2.42	2.50	2.42	2.50	2.50	2.04%	12,025
Mar 24, 2025	2.48	2.50	2.43	2.45	2.45	0.41%	41,200
Mar 21, 2025	2.45	2.46	2.43	2.44	2.44	1.24%	14,100
Mar 20, 2025	2.44	2.45	2.41	2.41	2.41	-4.37%	4,600
Mar 19, 2025	2.49	2.53	2.43	2.52	2.52	5.00%	13,609
Mar 18, 2025	2.42	2.46	2.40	2.40	2.40	-0.83%	18,416
Mar 17, 2025	2.41	2.50	2.36	2.42	2.42	-2.02%	27,300
Mar 14, 2025	2.50	2.56	2.46	2.47	2.47	-1.20%	26,500
Mar 13, 2025	2.62	2.62	2.46	2.50	2.50	-4.21%	23,225
Mar 12, 2025	2.69	2.69	2.57	2.61	2.61	0.38%	30,446
Mar 11, 2025	2.50	2.60	2.45	2.60	2.60	4.00%	69,011
Mar 10, 2025	2.62	2.62	2.44	2.50	2.50	-3.10%	53,718
Mar 7, 2025	2.45	2.60	2.40	2.58	2.58	5.31%	56,500
Mar 6, 2025	2.60	2.60	2.44	2.45	2.45	-1.61%	29,228
Mar 5, 2025	2.38	2.55	2.30	2.49	2.49	4.62%	49,200
Mar 4, 2025	2.50	2.50	2.30	2.38	2.38	-4.03%	136,700
Mar 3, 2025	2.53	2.62	2.48	2.48	2.48	-1.98%	25,800