MRES | Institute of Bio | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Institute of Bio (MRES)

OTC

$0.001-$0.0008 (-38.10%)

Price as of Oct 22, 2026

N/A
Market Cap
-82.78%
1-Year Change
Biotechnology
Industry

1 Month
-40.91%

Low Price$0.001

High Price$0.002
3 Months
+8.33%

Low Price$0.001

High Price$0.004
1 Year
-82.78%

Low Price$0.0009

High Price$0.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.002	0.002	0.001	0.001	-38.10%	5,764,149
10/21/2026	0.002	0.002	0.001	0.002	+5.00%	1,795,112
10/20/2026	0.002	0.002	0.002	0.002	+4.00%	197,220
10/19/2026	0.002	0.002	0.002	0.002	-3.85%	39,000
10/16/2026	0.002	0.002	0.002	0.002	+5.26%	722,530
10/14/2026	0.002	0.002	0.002	0.002	+5.56%	1,052,820
10/13/2026	0.001	0.002	0.001	0.002	0.00%	95,250
10/12/2026	0.001	0.002	0.001	0.002	0.00%	1,972,743
10/09/2026	0.002	0.002	0.001	0.002	+5.88%	2,893,413
10/08/2026	0.002	0.002	0.002	0.002	0.00%	148,332
10/07/2026	0.002	0.002	0.001	0.002	0.00%	2,235,313
10/06/2026	0.002	0.002	0.001	0.002	-15.00%	1,036,825
10/05/2026	0.002	0.002	0.002	0.002	+14.29%	1,252,918
10/02/2026	0.002	0.002	0.002	0.002	-14.63%	101,321
09/30/2026	0.002	0.002	0.001	0.002	+2.50%	229,417
09/28/2026	0.002	0.002	0.002	0.002	-9.09%	221,495
09/25/2026	0.002	0.002	0.002	0.002	0.00%	643,604
09/24/2026	0.002	0.002	0.002	0.002	0.00%	79,350
09/22/2026	0.002	0.002	0.002	0.002	+10.00%	655,429
09/21/2026	0.002	0.002	0.002	0.002	0.00%	94,945
09/18/2026	0.002	0.002	0.002	0.002	+8.11%	605,000
09/17/2026	0.002	0.002	0.002	0.002	-30.97%	3,084,641
09/15/2026	0.003	0.003	0.002	0.003	-7.59%	2,380,107
09/14/2026	0.003	0.003	0.003	0.003	0.00%	86,683
09/11/2026	0.003	0.003	0.002	0.003	+7.41%	1,599,540
09/10/2026	0.003	0.003	0.003	0.003	-18.18%	992,703
09/09/2026	0.003	0.003	0.003	0.003	-10.81%	1,597,059
09/08/2026	0.003	0.004	0.003	0.004	+23.58%	1,427,785
09/04/2026	0.003	0.004	0.003	0.003	-11.94%	2,137,116
09/03/2026	0.004	0.004	0.003	0.003	-15.00%	1,113,244
09/02/2026	0.004	0.004	0.003	0.004	0.00%	5,991,123
09/01/2026	0.005	0.005	0.003	0.004	0.00%	3,157,748
08/31/2026	0.004	0.004	0.003	0.004	+2.56%	2,131,039
08/28/2026	0.003	0.004	0.003	0.004	+25.81%	6,105,057
08/27/2026	0.002	0.003	0.001	0.003	+72.22%	14,251,943
08/24/2026	0.002	0.002	0.002	0.002	0.00%	83,787
08/20/2026	0.002	0.002	0.002	0.002	-5.26%	421,684
08/19/2026	0.002	0.002	0.002	0.002	0.00%	2,636,626
08/18/2026	0.002	0.002	0.002	0.002	+17.79%	1,481,561
08/17/2026	0.002	0.002	0.002	0.002	+8.26%	60,002
08/14/2026	0.001	0.002	0.001	0.001	+30.70%	3,953,140
08/13/2026	0.001	0.001	0.001	0.001	+3.64%	705,681
08/12/2026	0.0009	0.001	0.0009	0.001	0.00%	1,896,505
08/10/2026	0.001	0.001	0.001	0.001	-19.71%	4,387,520
08/06/2026	0.001	0.001	0.001	0.001	+14.17%	583,183
08/05/2026	0.001	0.001	0.001	0.001	0.00%	1,305,000
08/04/2026	0.001	0.001	0.001	0.001	0.00%	1,684,000
07/30/2026	0.001	0.001	0.001	0.001	0.00%	700,000
07/29/2026	0.001	0.001	0.001	0.001	0.00%	231,200
07/27/2026	0.001	0.001	0.001	0.001	0.00%	3,721,344
07/20/2026	0.001	0.001	0.001	0.001	+9.09%	35,250
07/17/2026	0.001	0.001	0.001	0.001	-21.43%	2,000,000
07/16/2026	0.001	0.001	0.001	0.001	+7.69%	2,523,843
07/15/2026	0.001	0.001	0.001	0.001	+3.17%	4,815
07/14/2026	0.001	0.001	0.001	0.001	+5.00%	214,750
07/13/2026	0.001	0.001	0.001	0.001	0.00%	1,040,080
07/10/2026	0.001	0.001	0.001	0.001	0.00%	2,135,900
07/09/2026	0.001	0.001	0.001	0.001	+4.80%	89,500
07/08/2026	0.001	0.001	0.001	0.001	+14.50%	4,389,500
07/07/2026	0.0010	0.001	0.0009	0.001	+0.81%	51,250
07/06/2026	0.0009	0.001	0.0009	0.0010	+5.53%	2,403,000
07/01/2026	0.0009	0.001	0.0009	0.0009	-21.67%	651,000
06/30/2026	0.001	0.001	0.0009	0.001	+8.11%	3,985,618
06/29/2026	0.001	0.001	0.0009	0.001	-14.62%	4,410,000
06/24/2026	0.0009	0.001	0.0009	0.001	0.00%	7,040,000
06/22/2026	0.0009	0.001	0.0009	0.001	+18.18%	3,489,408
06/18/2026	0.001	0.001	0.001	0.001	-15.38%	21,300
06/17/2026	0.001	0.001	0.0009	0.001	+18.18%	2,634,058
06/15/2026	0.001	0.001	0.001	0.001	0.00%	9,939
06/12/2026	0.001	0.001	0.001	0.001	-8.33%	31,003
06/11/2026	0.001	0.001	0.001	0.001	0.00%	725,000
06/10/2026	0.001	0.001	0.001	0.001	-14.29%	2,950,000
06/09/2026	0.001	0.001	0.001	0.001	-6.67%	100,000
06/08/2026	0.002	0.002	0.002	0.002	-6.25%	10,400
06/05/2026	0.001	0.002	0.001	0.002	0.00%	3,385,000
06/04/2026	0.002	0.002	0.001	0.002	-5.88%	2,481,500
06/03/2026	0.001	0.002	0.001	0.002	+6.25%	4,168,000
06/01/2026	0.002	0.002	0.002	0.002	-5.88%	10,000
05/28/2026	0.001	0.002	0.001	0.002	+6.25%	3,403,620
05/27/2026	0.002	0.002	0.002	0.002	-27.27%	350,000
05/26/2026	0.001	0.002	0.001	0.002	+29.41%	3,452,958
05/20/2026	0.001	0.002	0.001	0.002	0.00%	123,077
05/19/2026	0.001	0.002	0.001	0.002	+6.25%	397,142
05/18/2026	0.002	0.002	0.002	0.002	-15.79%	83,057
05/15/2026	0.002	0.002	0.002	0.002	0.00%	2,010,000
05/14/2026	0.001	0.002	0.001	0.002	+46.15%	1,351,057
05/13/2026	0.001	0.001	0.001	0.001	+4.84%	680,000
05/11/2026	0.001	0.001	0.001	0.001	-27.06%	1,044,152
05/06/2026	0.001	0.002	0.001	0.002	+13.33%	1,803,840
05/04/2026	0.001	0.002	0.001	0.002	0.00%	1,627,000
05/01/2026	0.001	0.002	0.001	0.002	0.00%	130,000
04/30/2026	0.002	0.002	0.001	0.002	-25.00%	686,315
04/28/2026	0.002	0.003	0.002	0.002	-28.57%	1,510,045
04/27/2026	0.002	0.003	0.002	0.003	+27.27%	2,490,000
04/24/2026	0.002	0.002	0.002	0.002	-4.35%	71,100
04/23/2026	0.002	0.002	0.002	0.002	+21.05%	3,543,689
04/21/2026	0.002	0.002	0.002	0.002	-29.63%	20,000
04/20/2026	0.002	0.003	0.002	0.003	+50.00%	2,062,428
04/17/2026	0.002	0.002	0.001	0.002	-5.26%	2,325,000
04/16/2026	0.002	0.002	0.001	0.002	-1.04%	1,117,678