Institute of Biomedical Research Price Insights

Institute of Biomedical Research Corp (MRES)

0.0085 0.00 (0.00%) USD | OTCM | May 16, 16:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
May 16, 2024	0.008	0.0093	0.0041	0.0085	1.599M
May 15, 2024	0.0082	0.0095	0.008	0.0095	257185.0
May 14, 2024	0.0083	0.0107	0.0082	0.0100	187400.0
May 13, 2024	0.0089	0.011	0.0081	0.0081	276606.0
May 10, 2024	0.0092	0.0095	0.0092	0.0095	12844.00
May 09, 2024	0.0084	0.0095	0.008	0.0093	112300.0
May 08, 2024	0.01	0.01	0.009	0.009	486441.0
May 07, 2024	0.0118	0.0118	0.0094	0.01	621908.0
May 06, 2024	0.0094	0.0117	0.0093	0.0117	157231.0
May 03, 2024	0.0099	0.01	0.0092	0.0092	140000.0
May 02, 2024	0.0103	0.0103	0.01	0.01	22314.00
May 01, 2024	0.011	0.011	0.0103	0.0108	166771.0
Apr 30, 2024	0.013	0.013	0.0121	0.0121	38587.00
Apr 29, 2024	0.0109	0.013	0.0109	0.0119	78389.00
Apr 26, 2024	0.0125	0.0125	0.0111	0.0111	362680.0
Apr 25, 2024	0.0134	0.0139	0.0124	0.0124	334498.0
Apr 24, 2024	0.0115	0.0139	0.011	0.0132	1.684M
Apr 23, 2024	0.0112	0.0115	0.011	0.011	533996.0
Apr 22, 2024	0.011	0.011	0.011	0.011	0.000
Apr 19, 2024	0.0112	0.0112	0.011	0.011	20000.00
Apr 18, 2024	0.011	0.0115	0.011	0.0112	577287.0
Apr 17, 2024	0.011	0.011	0.011	0.011	5099.00
Apr 16, 2024	0.0119	0.012	0.0119	0.012	9250.00
Apr 15, 2024	0.012	0.012	0.012	0.012	41000.00
Apr 12, 2024	0.0119	0.0125	0.0118	0.012	1.128M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0002

Minimum

Mar 13 2020

0.042

Maximum

Jul 09 2021

0.0086

Average

0.0085

Median

Dec 22 2021

Price Benchmarks

NovaBay Pharmaceuticals Inc	0.12
Palatin Technologies Inc	2.04
iBio Inc	1.81
Theriva Biologics Inc	0.374
Oragenics Inc	1.64

Price Related Metrics

Market Cap

0.5634M