Get the Stockscreener App
0.0171
44.49%
0.00525
Institute of Biomedical Research Corp Stock (MRES) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 24, 2024 | $0.0171 | $0.0105 | $0.00655 | 3,584,550.0 | +44.49% |
| Dec 23, 2024 | $0.0138 | $0.0077 | $0.0061 | 6,265,575.0 | +49.37% |
| Dec 20, 2024 | $0.0087 | $0.00695 | $0.00175 | 116,000.0 | +1.94% |
| Dec 19, 2024 | $0.009 | $0.0068 | $0.0022 | 52,275.0 | +10.71% |
| Dec 18, 2024 | $0.00725 | $0.007 | $0.00025 | 110,000.0 | -6.67% |
| Dec 17, 2024 | $0.0095 | $0.0071 | $0.0024 | 1,566,709.0 | -3.85% |
| Dec 13, 2024 | $0.008 | $0.0067 | $0.0013 | 28,587.0 | +14.71% |
| Dec 12, 2024 | $0.0068 | $0.0068 | $0.00 | 50,750.0 | -8.11% |
| Dec 11, 2024 | $0.008 | $0.0074 | $0.0006 | 13,275.0 | -7.50% |
| Dec 10, 2024 | $0.00805 | $0.00687 | $0.00119 | 426,154.0 | -1.23% |
| Dec 09, 2024 | $0.00885 | $0.0071 | $0.00175 | 235,615.0 | +3.18% |
| Dec 06, 2024 | $0.0093 | $0.00775 | $0.00155 | 1,174,604.0 | +0.00% |
| Dec 05, 2024 | $0.0086 | $0.00785 | $0.00075 | 60,516.0 | -3.09% |
| Dec 04, 2024 | $0.0087 | $0.0079 | $0.0008 | 355,410.0 | -14.74% |
| Dec 03, 2024 | $0.0095 | $0.0086 | $0.0009 | 50,000.0 | +10.47% |
| Dec 02, 2024 | $0.0095 | $0.0079 | $0.0016 | 19,023.0 | -9.47% |
| Nov 29, 2024 | $0.0095 | $0.00875 | $0.00075 | 46,000.0 | -4.04% |
| Nov 27, 2024 | $0.0099 | $0.0088 | $0.0011 | 739,987.0 | +0.00% |
| Nov 26, 2024 | $0.0099 | $0.0096 | $0.0003 | 411,716.0 | +12.50% |
Institute of Biomedical Research Corp Stock (MRES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Institute of Biomedical Research Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Institute of Biomedical Research Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Institute of Biomedical Research Corp Stock (MRES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0171 | $0.0067 | $0.0104 | 14,109,043.0 | +79.47% |
| Nov, 2024 | $0.0106 | $0.0034 | $0.00723 | 8,874,481.0 | +134.57% |
| Oct, 2024 | $0.0057 | $0.0026 | $0.0031 | 6,509,690.0 | -30.17% |
| Sep, 2024 | $0.00715 | $0.0041 | $0.00305 | 7,494,401.0 | -22.67% |
| Aug, 2024 | $0.0084 | $0.0047 | $0.0037 | 4,431,871.0 | +22.75% |
| Jul, 2024 | $0.0075 | $0.0045 | $0.003 | 2,785,894.0 | -7.42% |
| Jun, 2024 | $0.0094 | $0.0062 | $0.0032 | 4,697,968.0 | -23.26% |
| May, 2024 | $0.0118 | $0.0041 | $0.0077 | 5,489,996.0 | -29.10% |
| Apr, 2024 | $0.0139 | $0.00725 | $0.00665 | 8,542,752.0 | +30.71% |
| Mar, 2024 | $0.0149 | $0.00745 | $0.00745 | 26,353,268.0 | +9.18% |
| Feb, 2024 | $0.0114 | $0.007 | $0.0044 | 13,415,799.0 | -15.84% |
| Jan, 2024 | $0.0135 | $0.0078 | $0.0057 | 32,398,327.0 | +18.82% |
Institute of Biomedical Research Corp Stock (MRES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0133 | $0.00788 | $0.00537 | 8,746,558.0 | -16.67% |
| Nov, 2023 | $0.014 | $0.0075 | $0.0065 | 12,094,801.0 | -8.85% |
| Oct, 2023 | $0.0169 | $0.007 | $0.0099 | 23,189,315.0 | -10.48% |
| Sep, 2023 | $0.026 | $0.012 | $0.014 | 43,863,816.0 | -33.51% |
| Aug, 2023 | $0.0201 | $0.0127 | $0.0074 | 23,798,391.0 | +1.62% |
| Jul, 2023 | $0.028 | $0.0131 | $0.0149 | 109,192,348.0 | +0.00% |
| Jun, 2023 | $0.0198 | $0.0069 | $0.0129 | 36,068,006.0 | +91.71% |
| May, 2023 | $0.011 | $0.0073 | $0.0037 | 3,335,713.0 | +8.43% |
| Apr, 2023 | $0.0125 | $0.007 | $0.0055 | 3,218,263.0 | +14.10% |
| Mar, 2023 | $0.0109 | $0.00695 | $0.00395 | 3,275,218.0 | -28.77% |
| Feb, 2023 | $0.0133 | $0.009 | $0.00425 | 8,592,865.0 | -7.98% |
| Jan, 2023 | $0.018 | $0.0101 | $0.0079 | 6,256,110.0 | -30.00% |
Institute of Biomedical Research Corp Stock (MRES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.0225 | $0.0121 | $0.0104 | 6,405,841.0 | +27.82% |
| Nov, 2022 | $0.0198 | $0.012 | $0.0078 | 4,617,088.0 | -23.12% |
| Oct, 2022 | $0.0293 | $0.0101 | $0.0192 | 10,962,566.0 | -38.21% |
| Sep, 2022 | $0.0367 | $0.0168 | $0.0199 | 24,092,941.0 | +75.00% |
| Aug, 2022 | $0.03 | $0.005 | $0.025 | 25,239,776.0 | -13.51% |
| Jul, 2022 | $0.0197 | $0.013 | $0.0067 | 6,947,768.0 | +122.89% |
| May, 2022 | $0.0083 | $0.0083 | $0.00 | 18,164.0 | +0.00% |
0.11%
Cap:
|
Volume (24h):