BioRem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	3.18	3.49	3.18	3.49	3.49	10.09%	82,974
May 20, 2026	3.10	3.24	3.10	3.17	3.17	0.32%	22,808
May 19, 2026	3.47	3.47	3.06	3.16	3.16	-10.73%	88,770
May 15, 2026	3.55	3.55	3.50	3.54	3.54	0.85%	9,180
May 14, 2026	3.57	3.57	3.41	3.51	3.51	0.29%	73,092
May 13, 2026	3.55	3.57	3.50	3.50	3.50	-0.85%	35,767
May 12, 2026	3.52	3.53	3.44	3.53	3.53	0.28%	27,336
May 11, 2026	3.45	3.54	3.41	3.52	3.52	3.23%	58,129
May 8, 2026	3.45	3.45	3.39	3.41	3.41	-	11,902
May 7, 2026	3.37	3.41	3.36	3.41	3.41	1.19%	21,035
May 6, 2026	3.37	3.37	3.33	3.37	3.37	-0.59%	12,820
May 5, 2026	3.38	3.39	3.33	3.39	3.39	-	9,229
May 4, 2026	3.31	3.40	3.31	3.39	3.39	3.67%	74,193
May 1, 2026	3.26	3.33	3.19	3.27	3.27	2.19%	66,617
Apr 30, 2026	3.21	3.25	3.18	3.20	3.20	-	35,700
Apr 29, 2026	3.25	3.30	3.10	3.20	3.20	-3.03%	107,438
Apr 28, 2026	3.20	3.33	3.12	3.30	3.30	1.85%	149,680
Apr 27, 2026	3.10	3.24	3.10	3.24	3.24	4.52%	121,156
Apr 24, 2026	2.91	3.11	2.90	3.10	3.10	6.53%	98,957
Apr 23, 2026	2.90	2.93	2.90	2.91	2.91	-0.34%	48,751
Apr 22, 2026	2.94	2.94	2.90	2.92	2.92	0.69%	14,786
Apr 21, 2026	2.93	2.99	2.86	2.90	2.90	-2.36%	92,396
Apr 20, 2026	2.82	3.05	2.80	2.97	2.97	15.56%	297,897
Apr 17, 2026	2.52	2.60	2.52	2.57	2.57	2.80%	19,966
Apr 16, 2026	2.47	2.50	2.47	2.50	2.50	-	7,100
Apr 15, 2026	2.50	2.50	2.47	2.50	2.50	-	9,455
Apr 14, 2026	2.50	2.50	2.49	2.50	2.50	-	8,900
Apr 13, 2026	2.48	2.50	2.44	2.50	2.50	2.67%	25,175
Apr 10, 2026	2.43	2.46	2.42	2.44	2.44	-0.61%	7,010
Apr 9, 2026	2.46	2.46	2.44	2.45	2.45	-0.41%	2,610
Apr 8, 2026	2.45	2.48	2.45	2.46	2.46	1.23%	7,712
Apr 7, 2026	2.46	2.46	2.42	2.43	2.43	-0.41%	3,723
Apr 6, 2026	2.46	2.46	2.44	2.44	2.44	-	6,508
Apr 2, 2026	2.42	2.45	2.42	2.44	2.44	0.41%	4,985
Apr 1, 2026	2.46	2.46	2.43	2.43	2.43	-1.22%	5,153
Mar 31, 2026	2.42	2.47	2.42	2.46	2.46	-0.81%	10,747
Mar 30, 2026	2.50	2.50	2.45	2.48	2.48	-1.98%	9,525
Mar 27, 2026	2.50	2.53	2.48	2.53	2.53	2.02%	35,655
Mar 26, 2026	2.54	2.54	2.48	2.48	2.48	-2.36%	4,340
Mar 25, 2026	2.59	2.63	2.54	2.54	2.54	1.20%	8,671
Mar 24, 2026	2.47	2.53	2.47	2.51	2.51	0.40%	1,200
Mar 23, 2026	2.46	2.52	2.46	2.50	2.50	1.21%	2,600
Mar 20, 2026	2.52	2.53	2.47	2.47	2.47	-1.59%	9,600
Mar 19, 2026	2.62	2.62	2.49	2.51	2.51	-3.46%	5,053
Mar 18, 2026	2.45	2.60	2.42	2.60	2.60	4.42%	14,626
Mar 17, 2026	2.53	2.53	2.48	2.49	2.49	-0.40%	520
Mar 16, 2026	2.47	2.50	2.45	2.50	2.50	0.81%	16,343
Mar 13, 2026	2.46	2.53	2.46	2.48	2.48	-2.75%	12,389
Mar 12, 2026	2.48	2.64	2.48	2.55	2.55	2.82%	10,850
Mar 11, 2026	2.46	2.50	2.42	2.48	2.48	2.90%	35,700