BioRem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	1.99	2.00	1.91	1.93	1.93	-2.03%	22,360
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
Feb 28, 2025	2.56	2.60	2.53	2.53	2.53	-1.56%	14,417
Feb 27, 2025	2.59	2.62	2.54	2.57	2.57	-0.39%	46,247
Feb 26, 2025	2.52	2.72	2.52	2.58	2.58	0.78%	9,320
Feb 25, 2025	2.64	2.64	2.51	2.56	2.56	-5.19%	34,144
Feb 24, 2025	2.62	2.75	2.58	2.70	2.70	0.37%	39,328
Feb 21, 2025	2.86	2.86	2.66	2.69	2.69	-4.27%	56,900
Feb 20, 2025	2.83	2.86	2.80	2.81	2.81	-2.09%	8,800
Feb 19, 2025	2.80	2.90	2.78	2.87	2.87	0.35%	28,428
Feb 18, 2025	2.77	2.90	2.77	2.86	2.86	3.25%	38,549