S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Institute of Bio (MRES)

OTC

$0.002+$0.00010 (+6.25%)

Price as of Jun 03, 2026

N/A
Market Cap
-91.01%
1-Year Change
Biotechnology
Industry

1 Month
0.00%

Low Price$0.001

High Price$0.002
3 Months
+6.25%

Low Price$0.001

High Price$0.003
1 Year
-90.56%

Low Price$0.001

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/15/2026	0.002	0.002	0.001	0.002	-8.57%	291,857
04/10/2026	0.002	0.003	0.002	0.002	-16.00%	1,230,839
04/09/2026	0.002	0.003	0.002	0.003	+4.17%	3,040,100
04/08/2026	0.002	0.002	0.002	0.002	+4.35%	4,666,143
04/07/2026	0.002	0.002	0.001	0.002	+35.29%	1,946,000
04/06/2026	0.002	0.002	0.002	0.002	-15.00%	1,072,000
04/02/2026	0.002	0.002	0.002	0.002	0.00%	993,333
04/01/2026	0.001	0.002	0.001	0.002	+42.86%	2,204,576
03/30/2026	0.001	0.002	0.001	0.001	+27.27%	1,218,286
03/27/2026	0.0009	0.001	0.0009	0.001	+8.91%	3,510,000
03/26/2026	0.001	0.001	0.0007	0.001	-11.40%	1,613,333
03/25/2026	0.001	0.001	0.001	0.001	-5.79%	179,000
03/24/2026	0.001	0.001	0.001	0.001	+10.00%	292,290
03/23/2026	0.001	0.002	0.001	0.001	-15.38%	3,615,008
03/20/2026	0.001	0.002	0.001	0.001	+4.00%	2,340,000
03/19/2026	0.001	0.002	0.001	0.001	+4.17%	2,992,576
03/18/2026	0.001	0.001	0.001	0.001	-27.71%	238,352
03/17/2026	0.001	0.002	0.001	0.002	+7.10%	1,365,696
03/16/2026	0.001	0.002	0.001	0.002	-25.48%	1,005,210
03/13/2026	0.001	0.002	0.001	0.002	+30.00%	2,143,702
03/12/2026	0.002	0.002	0.002	0.002	-2.44%	1,040,000
03/11/2026	0.002	0.002	0.002	0.002	+9.33%	80,000
03/09/2026	0.001	0.002	0.001	0.002	-6.25%	1,597,321
03/06/2026	0.001	0.002	0.001	0.002	0.00%	225,000
03/05/2026	0.002	0.002	0.002	0.002	-27.27%	1,367,774
03/03/2026	0.002	0.002	0.001	0.002	+15.79%	946,052
02/27/2026	0.002	0.002	0.002	0.002	0.00%	3,063,717
02/26/2026	0.002	0.002	0.002	0.002	-17.39%	1,403,005
02/25/2026	0.002	0.003	0.001	0.002	+15.00%	2,242,408
02/24/2026	0.002	0.002	0.002	0.002	0.00%	85,775
02/23/2026	0.002	0.002	0.002	0.002	0.00%	5,000
02/20/2026	0.002	0.002	0.002	0.002	+3.36%	5,000
02/18/2026	0.002	0.002	0.002	0.002	-25.58%	1,678,935
02/17/2026	0.003	0.003	0.003	0.003	+30.00%	1,000
02/13/2026	0.002	0.002	0.002	0.002	0.00%	1,250
02/12/2026	0.002	0.002	0.002	0.002	-20.00%	1,241,600
02/11/2026	0.003	0.003	0.002	0.003	+16.28%	1,575,555
02/10/2026	0.002	0.002	0.002	0.002	-6.52%	969,769
02/06/2026	0.002	0.002	0.002	0.002	0.00%	2,213,866
02/05/2026	0.003	0.003	0.002	0.002	-14.81%	2,138,888
02/04/2026	0.003	0.004	0.003	0.003	-14.29%	143,000
02/03/2026	0.003	0.003	0.003	0.003	-14.86%	25,500
02/02/2026	0.003	0.004	0.002	0.004	+2.78%	609,349
01/30/2026	0.003	0.004	0.003	0.004	+2.86%	25,000
01/26/2026	0.003	0.004	0.003	0.004	-18.60%	13,500
01/23/2026	0.003	0.004	0.003	0.004	-17.31%	37,379
01/22/2026	0.005	0.005	0.005	0.005	+85.71%	2,000
01/21/2026	0.004	0.004	0.003	0.003	-28.21%	170,000
01/20/2026	0.004	0.004	0.004	0.004	+11.43%	12,075
01/15/2026	0.004	0.004	0.004	0.004	-46.97%	1,200,000
01/14/2026	0.007	0.007	0.007	0.007	+65.00%	10,000
01/12/2026	0.005	0.006	0.004	0.004	-20.00%	208,398
01/09/2026	0.004	0.007	0.004	0.005	+31.58%	142,149
01/08/2026	0.003	0.004	0.003	0.004	0.00%	455,000
01/07/2026	0.003	0.006	0.003	0.004	+22.58%	1,708,918
01/06/2026	0.003	0.003	0.003	0.003	+6.90%	10,000
01/05/2026	0.003	0.003	0.003	0.003	+3.57%	22,005
01/02/2026	0.002	0.003	0.002	0.003	0.00%	1,346,106
12/31/2025	0.003	0.003	0.003	0.003	0.00%	247,380
12/30/2025	0.003	0.003	0.002	0.003	-26.32%	2,598,785
12/29/2025	0.003	0.004	0.002	0.004	+52.00%	1,278,460
12/26/2025	0.003	0.003	0.003	0.003	-16.67%	75,254
12/24/2025	0.003	0.004	0.002	0.003	-43.40%	6,315,510
12/23/2025	0.004	0.006	0.004	0.005	+49.30%	318,449
12/22/2025	0.003	0.004	0.003	0.004	-4.05%	490,000
12/19/2025	0.003	0.004	0.003	0.004	0.00%	1,446,000
12/18/2025	0.004	0.004	0.003	0.004	-3.90%	865,967
12/17/2025	0.005	0.006	0.003	0.004	-17.20%	4,041,502
12/16/2025	0.005	0.005	0.003	0.005	-22.50%	1,971,589
12/12/2025	0.005	0.006	0.005	0.006	+10.09%	555,843
12/11/2025	0.005	0.005	0.005	0.005	+21.11%	21,000
12/10/2025	0.005	0.006	0.005	0.005	-4.26%	1,611,192
12/09/2025	0.004	0.005	0.004	0.005	-6.93%	1,152,596
12/08/2025	0.006	0.006	0.004	0.005	-15.83%	1,761,266
12/05/2025	0.007	0.007	0.006	0.006	-17.81%	1,515,086
12/04/2025	0.009	0.010	0.007	0.007	-28.43%	2,184,330