BioRem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.80	2.80	2.63	2.73	-	-2.15%	15,249
Feb 2, 2026	2.43	2.82	2.43	2.79	2.79	15.29%	116,534
Jan 30, 2026	2.40	2.45	2.40	2.42	2.42	2.11%	23,870
Jan 29, 2026	2.40	2.40	2.32	2.37	2.37	-	12,000
Jan 28, 2026	2.36	2.38	2.29	2.37	2.37	0.85%	14,454
Jan 27, 2026	2.37	2.38	2.34	2.35	2.35	-0.84%	32,950
Jan 26, 2026	2.32	2.40	2.32	2.37	2.37	0.42%	21,113
Jan 23, 2026	2.40	2.42	2.36	2.36	2.36	-2.07%	10,306
Jan 22, 2026	2.38	2.41	2.37	2.41	2.41	2.55%	951
Jan 21, 2026	2.36	2.36	2.27	2.35	2.35	-1.67%	29,152
Jan 20, 2026	2.35	2.40	2.35	2.39	2.39	1.27%	11,300
Jan 19, 2026	2.43	2.43	2.36	2.36	2.36	-2.88%	8,759
Jan 16, 2026	2.44	2.47	2.43	2.43	2.43	-	2,215
Jan 15, 2026	2.43	2.43	2.40	2.43	2.43	-0.82%	2,388
Jan 14, 2026	2.46	2.46	2.45	2.45	2.45	-	6,337
Jan 13, 2026	2.45	2.47	2.43	2.45	2.45	0.41%	6,044
Jan 12, 2026	2.54	2.54	2.26	2.44	2.44	-3.94%	65,780
Jan 9, 2026	2.55	2.56	2.54	2.54	2.54	-0.39%	3,401
Jan 8, 2026	2.52	2.55	2.52	2.55	2.55	1.19%	10,559
Jan 7, 2026	2.57	2.58	2.52	2.52	2.52	-1.18%	8,290
Jan 6, 2026	2.61	2.61	2.54	2.55	2.55	-	20,206
Jan 5, 2026	2.64	2.64	2.54	2.55	2.55	-3.77%	42,434
Jan 2, 2026	2.70	2.70	2.65	2.65	2.65	-1.85%	21,109
Dec 31, 2025	2.70	2.70	2.70	2.70	2.70	-1.46%	1,600
Dec 30, 2025	2.73	2.74	2.70	2.74	2.74	0.37%	12,210
Dec 29, 2025	2.59	2.73	2.59	2.73	2.73	3.41%	37,904
Dec 24, 2025	2.55	2.65	2.54	2.64	2.64	3.53%	5,469
Dec 23, 2025	2.60	2.60	2.54	2.55	2.55	-1.92%	7,300
Dec 22, 2025	2.61	2.65	2.60	2.60	2.60	-1.52%	15,720
Dec 19, 2025	2.65	2.68	2.64	2.64	2.64	-1.86%	11,102
Dec 18, 2025	2.69	2.70	2.65	2.69	2.69	-0.37%	13,257
Dec 17, 2025	2.70	2.70	2.67	2.70	2.70	1.50%	17,599
Dec 16, 2025	2.67	2.69	2.66	2.66	2.66	-1.12%	9,455
Dec 15, 2025	2.60	2.69	2.59	2.69	2.69	5.08%	52,692
Dec 12, 2025	2.57	2.57	2.56	2.56	2.56	0.39%	3,889
Dec 11, 2025	2.60	2.60	2.54	2.55	2.55	-1.16%	6,966
Dec 10, 2025	2.54	2.60	2.53	2.58	2.58	2.38%	15,600
Dec 9, 2025	2.58	2.58	2.52	2.52	2.52	-0.40%	4,540
Dec 8, 2025	2.55	2.58	2.51	2.53	2.53	0.80%	15,594
Dec 5, 2025	2.54	2.57	2.51	2.51	2.51	0.40%	4,939
Dec 4, 2025	2.52	2.59	2.50	2.50	2.50	-1.19%	6,504
Dec 3, 2025	2.63	2.64	2.52	2.53	2.53	-2.69%	25,024
Dec 2, 2025	2.59	2.62	2.58	2.60	2.60	-	10,991
Dec 1, 2025	2.68	2.70	2.52	2.60	2.60	-2.99%	25,950
Nov 28, 2025	2.70	2.70	2.63	2.68	2.68	0.37%	24,310
Nov 27, 2025	2.75	2.75	2.66	2.67	2.67	-3.26%	26,219
Nov 26, 2025	2.68	2.76	2.65	2.76	2.76	3.37%	108,008
Nov 25, 2025	2.60	2.68	2.52	2.67	2.67	4.30%	94,487
Nov 24, 2025	2.34	2.56	2.34	2.56	2.56	13.78%	103,558
Nov 21, 2025	2.26	2.27	2.25	2.25	2.25	-0.88%	8,715