Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BIMI International Medical Inc. (BIMI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7100-0.0719 (-9.20%)
At close: 04:00PM EST
0.7075 -0.00 (-0.35%)
After hours: 07:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20210.75000.78000.70000.71000.71001,529,600
Dec 02, 20210.80000.82000.76000.78000.78001,426,100
Dec 01, 20210.80000.92000.76000.80000.80004,566,400
Nov 30, 20210.80000.86000.78000.84000.84003,058,200
Nov 29, 20210.84000.88000.76000.87000.87007,094,000
Nov 26, 20210.95000.99000.81000.91000.910036,470,400
Nov 24, 20210.73000.76000.70000.70000.70009,476,600
Nov 23, 20210.78000.85000.70000.71000.71005,326,100
Nov 22, 20210.86000.92000.75000.79000.79003,519,000
Nov 19, 20210.99001.07000.87000.88000.88008,552,400
Nov 18, 20210.89001.08000.84000.97000.970012,672,100
Nov 17, 20210.93001.03000.83000.99000.990012,702,500
Nov 16, 20211.07001.18000.93001.00001.0000129,962,300
Nov 15, 20210.65000.66000.65000.65000.650016,908,000
Nov 12, 20210.62000.70000.61000.64000.64002,447,400
Nov 11, 20210.64000.65000.62000.62000.6200799,800
Nov 10, 20210.68000.68000.63000.63000.63001,186,200
Nov 09, 20210.73000.73000.66000.68000.68002,087,600
Nov 08, 20210.72000.76000.71000.75000.75001,112,500
Nov 05, 20210.72000.78000.71000.71000.71001,348,500
Nov 04, 20210.71000.79000.68000.74000.74004,911,000
Nov 03, 20210.71000.81000.70000.71000.71004,137,900
Nov 02, 20210.77000.78000.70000.71000.71003,795,000
Nov 01, 20210.83000.87000.77000.78000.78002,443,100
Oct 29, 20210.90000.92000.82000.83000.83004,651,200
Oct 28, 20210.83001.21000.77000.94000.940039,584,700
Oct 27, 20211.13001.24000.85000.94000.940035,037,400
Oct 26, 20210.66002.67000.63002.21002.2100215,794,400
Oct 25, 20210.55000.72000.53000.68000.68001,909,600
Oct 22, 20210.57000.58000.53000.55000.5500432,100
Oct 21, 20210.58000.58000.56000.57000.5700208,000
Oct 20, 20210.58000.58000.56000.58000.5800210,000
Oct 19, 20210.59000.60000.57000.58000.5800170,900
Oct 18, 20210.60000.61000.56000.58000.5800541,300
Oct 15, 20210.64000.64000.61000.61000.6100139,700
Oct 14, 20210.61000.64000.61000.62000.6200190,700
Oct 13, 20210.64000.64000.61000.62000.6200168,500
Oct 12, 20210.60000.64000.60000.62000.6200195,900
Oct 11, 20210.62000.62000.60000.60000.6000166,000
Oct 08, 20210.63000.63000.61000.61000.6100239,400
Oct 07, 20210.60000.64000.57000.62000.6200377,700
Oct 06, 20210.62000.63000.60000.61000.6100205,300
Oct 05, 20210.63000.64000.60000.62000.6200178,100
Oct 04, 20210.70000.70000.62000.63000.6300530,200
Oct 01, 20210.69000.71000.66000.68000.6800656,100
Sep 30, 20210.79000.81000.68000.72000.72001,561,400
Sep 29, 20210.71000.89000.70000.80000.80002,611,000
Sep 28, 20210.68000.74000.67000.70000.7000256,200
Sep 27, 20210.67000.70000.66000.68000.680096,900
Sep 24, 20210.66000.68000.65000.66000.6600188,500
Sep 23, 20210.65000.68000.65000.68000.6800207,800
Sep 22, 20210.69000.70000.64000.66000.6600273,000
Sep 21, 20210.69000.69000.66000.67000.6700163,500
Sep 20, 20210.71000.72000.67000.68000.6800178,100
Sep 17, 20210.71000.72000.70000.71000.7100150,800
Sep 16, 20210.72000.73000.67000.71000.7100379,900
Sep 15, 20210.78000.78000.71000.74000.7400463,000
Sep 14, 20210.81000.82000.77000.79000.7900399,300
Sep 13, 20210.79000.80000.77000.78000.7800166,800
Sep 10, 20210.79000.81000.77000.80000.8000244,300
Sep 09, 20210.82000.82000.78000.79000.790062,200
Sep 08, 20210.82000.82000.77000.79000.7900262,400
Sep 07, 20210.85000.87000.81000.82000.8200257,800
Sep 03, 20210.87000.87000.85000.86000.8600200,500
Sep 02, 20210.85000.88000.84000.87000.8700330,100
Sep 01, 20210.83000.86000.82000.85000.8500162,200
Aug 31, 20210.85000.86000.83000.83000.8300242,800
Aug 30, 20210.80000.83000.80000.82000.8200113,000
Aug 27, 20210.81000.83000.80000.83000.8300174,600
Aug 26, 20210.86000.88000.79000.82000.8200223,400
Aug 25, 20210.86000.88000.82000.86000.8600188,500
Aug 24, 20210.80000.84000.78000.83000.8300767,800
Aug 23, 20210.79000.83000.77000.80000.8000358,500
Aug 20, 20210.76000.85000.76000.80000.8000189,300
Aug 19, 20210.84000.86000.75000.78000.7800359,300
Aug 18, 20210.83000.86000.81000.84000.8400141,600
Aug 17, 20210.94000.94000.83000.84000.8400177,200
Aug 16, 20210.96000.97000.85000.85000.8500311,700
Aug 13, 20211.02001.02000.91000.92000.9200550,600
Aug 12, 20211.08001.08001.02001.02001.020082,200
Aug 11, 20211.06001.08001.05001.07001.070050,700
Aug 10, 20211.07001.12001.06001.06001.060076,600
Aug 09, 20211.07001.10001.03001.08001.0800121,400
Aug 06, 20211.05001.10001.03001.05001.0500154,900
Aug 05, 20211.07001.08001.03001.05001.0500155,900
Aug 04, 20211.16001.18001.06001.08001.0800167,500
Aug 03, 20211.13001.18001.12001.13001.1300118,400
Aug 02, 20211.22001.26001.17001.18001.180090,900
Jul 30, 20211.11001.22001.10001.20001.200096,000
Jul 29, 20211.14001.18001.10001.10001.100050,300
Jul 28, 20211.09001.18001.05001.16001.160073,400
Jul 27, 20211.08001.10001.00001.06001.0600407,300
Jul 26, 20211.12001.12001.10001.11001.110047,100
Jul 23, 20211.12001.13001.10001.12001.120030,200
Jul 22, 20211.13001.16001.11001.12001.120049,500
Jul 21, 20211.09001.12001.07001.12001.1200110,000
Jul 20, 20211.05001.09001.05001.07001.070075,600
Jul 19, 20211.07001.10001.03001.06001.0600385,300
Jul 16, 20211.14001.20001.10001.11001.1100430,100
Jul 15, 20211.13001.13001.09001.11001.1100143,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement