BIMI International Medical Inc (BIMI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -12.5874125874 | 1.43 | 1.4929 | 1.2 | 56658 | 1.35031801 | CS |
| 4 | 0 | 0 | 1.25 | 1.65 | 1.2 | 49487 | 1.38060093 | CS |
| 12 | 0.09 | 7.75862068966 | 1.16 | 2.43 | 1.04 | 100455 | 1.50595799 | CS |
| 26 | -1.95 | -60.9375 | 3.2 | 4.13 | 1.01 | 71626 | 1.71850552 | CS |
| 52 | -1.82 | -59.2833876221 | 3.07 | 4.13 | 1.01 | 53960 | 1.94756109 | CS |
| 156 | -9.95 | -88.8392857143 | 11.2 | 26.7 | 0.48 | 1221769 | 10.7076616 | CS |
| 260 | -24.95 | -95.2290076336 | 26.2 | 131.6 | 0.48 | 1095844 | 17.81347012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.225 | -0.07 | -5.04 | 1.29 | 1.3265 | 1.2 | 41394 |
| 1721946900 | 1.29 | -0.06 | -4.44 | 1.31 | 1.345 | 1.2101 | 64060 |
| 1721860500 | 1.35 | -0.05 | -3.57 | 1.36 | 1.4928999 | 1.2571 | 73801 |
| 1721774100 | 1.4 | -0.01 | -0.71 | 1.36 | 1.45 | 1.33 | 70449 |
| 1721687700 | 1.41 | 0.06 | 4.44 | 1.35 | 1.4299 | 1.35 | 6812 |
| 1721428500 | 1.35 | -0.06 | -4.03 | 1.3262 | 1.43 | 1.32 | 68025 |
| 1721342100 | 1.4067 | -0.04 | -2.58 | 1.42 | 1.48 | 1.34 | 56603 |
| 1721255700 | 1.444 | -0.01 | -0.41 | 1.44 | 1.65 | 1.41 | 100645 |
| 1721169300 | 1.45 | 0.1 | 7.41 | 1.35 | 1.6 | 1.35 | 117096 |
| 1721082900 | 1.35 | -0.02 | -1.46 | 1.36 | 1.41 | 1.33 | 18512 |
| 1720823700 | 1.37 | 0 | 0.00 | 1.35 | 1.4399 | 1.31 | 30680 |
| 1720737300 | 1.37 | 0.06 | 4.58 | 1.3499 | 1.4 | 1.31 | 11682 |
| 1720650900 | 1.31 | -0.12 | -8.39 | 1.43 | 1.5299 | 1.25 | 69016 |
| 1720564500 | 1.43 | 0.11 | 8.33 | 1.302 | 1.51 | 1.3 | 123084 |
| 1720478100 | 1.32 | 0.04 | 3.13 | 1.23 | 1.3499 | 1.23 | 5012 |
| 1720218900 | 1.28 | 0.03 | 2.40 | 1.3 | 1.34 | 1.24 | 28542 |
| 1720040640 | 1.25 | -0.08 | -5.66 | 1.3 | 1.3299 | 1.25 | 17800 |
| 1719959700 | 1.325 | 0.02 | 1.92 | 1.28 | 1.34 | 1.25 | 8110 |
| 1719873300 | 1.3 | 0.02 | 1.56 | 1.25 | 1.37 | 1.25 | 20520 |
| 1719614100 | 1.28 | -0.15 | -10.49 | 1.41 | 1.455 | 1.25 | 103767 |
| 1719527700 | 1.43 | 0.11 | 8.01 | 1.3492 | 1.44 | 1.33 | 13487 |
| 1719441300 | 1.324 | -0.07 | -4.75 | 1.4 | 1.53 | 1.31 | 93595 |
| 1719354900 | 1.3899999 | 0.08 | 6.11 | 1.45 | 1.6499 | 1.36 | 122637 |
| 1719268500 | 1.31 | 0.03 | 2.34 | 1.31 | 1.3798999 | 1.21 | 32502 |
| 1719009300 | 1.28 | -0.03 | -2.29 | 1.3 | 1.4134 | 1.25 | 29653 |
| 1718922900 | 1.31 | -0.04 | -2.96 | 1.36 | 1.36 | 1.3 | 22660 |
| 1718750100 | 1.35 | -0.34 | -20.12 | 1.7 | 1.7 | 1.3 | 216235 |
| 1718663700 | 1.69 | -0.42 | -19.71 | 1.85 | 2.0099 | 1.68 | 191332 |
| 1718404500 | 2.105 | 0.39 | 22.45 | 1.82 | 2.43 | 1.75 | 1362246 |
| 1718318100 | 1.719 | 0.24 | 16.15 | 1.46 | 1.75 | 1.46 | 84763 |
| 1718231700 | 1.48 | 0.12 | 8.82 | 1.37 | 1.55 | 1.37 | 69947 |
| 1718145300 | 1.36 | 0 | 0.00 | 1.36 | 1.43 | 1.27 | 21385 |
| 1718058900 | 1.36 | -0.03 | -2.16 | 1.4000999 | 1.5 | 1.36 | 38878 |
| 1717799700 | 1.3899999 | -0.07 | -4.81 | 1.3839 | 1.44 | 1.37 | 26527 |
| 1717713300 | 1.4602 | 0.16 | 12.32 | 1.3 | 1.49 | 1.3 | 87297 |
| 1717626900 | 1.3 | 0.1 | 8.33 | 1.22 | 1.3899999 | 1.19 | 45466 |
| 1717540500 | 1.2 | -0.05 | -4.00 | 1.27 | 1.27 | 1.11 | 114674 |
| 1717454100 | 1.25 | 0.1 | 8.71 | 1.16 | 1.7 | 1.15 | 1503788 |
| 1717194900 | 1.1499 | 0.05 | 4.54 | 1.16 | 1.16 | 1.0968 | 18216 |
| 1717108500 | 1.1 | 0.02 | 1.85 | 1.06 | 1.1399999 | 1.06 | 7536 |
| 1717022100 | 1.08 | -0.01 | -0.92 | 1.05 | 1.1299999 | 1.05 | 36957 |
| 1716935700 | 1.09 | 0.02 | 1.86 | 1.11 | 1.1102 | 1.06 | 24286 |
| 1716590100 | 1.0701 | -0.06 | -5.30 | 1.18 | 1.18 | 1.06 | 25060 |
| 1716503700 | 1.1299999 | -0.07 | -5.83 | 1.16 | 1.3143 | 1.1 | 30652 |
| 1716417300 | 1.2 | -0.02 | -1.64 | 1.18 | 1.2851999 | 1.18 | 16043 |
| 1716330900 | 1.22 | -0.14 | -10.59 | 1.36 | 1.3900999 | 1.22 | 25254 |
| 1716244500 | 1.3645 | 0.1 | 8.29 | 1.25 | 1.45 | 1.2108 | 75547 |
| 1715985300 | 1.26 | 0.11 | 9.57 | 1.19 | 1.3506 | 1.1399999 | 77757 |
| 1715898900 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.1776 | 1.1016999 | 54728 |
| 1715812500 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.07 | 14708 |
| 1715726100 | 1.12 | 0.04 | 3.71 | 1.11 | 1.1299999 | 1.05 | 16865 |
| 1715639700 | 1.0799 | 0.02 | 1.88 | 1.08 | 1.085 | 1.04 | 47606 |
| 1715380500 | 1.06 | -0.06 | -5.36 | 1.1 | 1.12 | 1.05 | 53369 |
| 1715294100 | 1.12 | -0.01 | -0.44 | 1.15 | 1.15 | 1.12 | 18330 |
| 1715207700 | 1.125 | 0.01 | 1.35 | 1.1 | 1.1799 | 1.0901 | 36713 |
| 1715121300 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.1299999 | 1.07 | 35447 |
| 1715034900 | 1.15 | 0.05 | 4.55 | 1.12 | 1.15 | 1.12 | 15291 |
| 1714775700 | 1.1 | 0.06 | 5.77 | 1.16 | 1.16 | 1.05 | 25747 |
| 1714689300 | 1.04 | -0.13 | -11.11 | 1.18 | 1.2 | 1.02 | 101337 |
| 1714602900 | 1.17 | -0.02 | -1.68 | 1.2 | 1.22 | 1.1299999 | 18815 |
| 1714516500 | 1.19 | 0.02 | 1.71 | 1.2 | 1.2 | 1.06 | 60051 |
| 1714430100 | 1.17 | -0.06 | -4.88 | 1.27 | 1.27 | 1.0907 | 18975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
