BioRem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.20	2.25	2.20	2.24	2.24	-0.88%	25,489
Mar 28, 2025	2.35	2.35	2.26	2.26	2.26	-3.83%	15,669
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
Feb 14, 2025	2.90	2.90	2.75	2.77	2.77	-3.48%	13,517
Feb 13, 2025	2.92	2.95	2.84	2.87	2.87	-2.71%	11,124
Feb 12, 2025	2.81	2.99	2.81	2.95	2.95	1.72%	39,337
Feb 11, 2025	2.68	2.93	2.68	2.90	2.90	12.40%	69,300
Feb 10, 2025	2.69	2.69	2.57	2.58	2.58	-1.15%	20,016
Feb 7, 2025	2.51	2.66	2.50	2.61	2.61	4.40%	69,700
Feb 6, 2025	2.59	2.60	2.50	2.50	2.50	-4.94%	72,543
Feb 5, 2025	2.63	2.68	2.46	2.63	2.63	-1.87%	140,532
Feb 4, 2025	2.56	2.75	2.40	2.68	2.68	8.94%	40,200
Feb 3, 2025	2.02	2.55	2.01	2.46	2.46	-6.82%	114,449
Jan 31, 2025	2.76	2.78	2.48	2.64	2.64	-4.00%	93,424
Jan 30, 2025	2.75	2.79	2.75	2.75	2.75	1.10%	9,100
Jan 29, 2025	2.82	2.82	2.71	2.72	2.72	-1.45%	36,000
Jan 28, 2025	2.86	2.87	2.70	2.76	2.76	-3.83%	96,410
Jan 27, 2025	3.00	3.00	2.85	2.87	2.87	-2.71%	45,600
Jan 24, 2025	3.09	3.09	2.95	2.95	2.95	-5.75%	36,700
Jan 23, 2025	2.99	3.18	2.99	3.13	3.13	5.39%	85,000
Jan 22, 2025	2.96	3.00	2.91	2.97	2.97	0.34%	27,743
Jan 21, 2025	2.89	2.98	2.88	2.96	2.96	3.14%	10,724
Jan 20, 2025	2.85	2.87	2.81	2.87	2.87	0.70%	50,015