Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

1.078 +0.028 (+2.69%)
Streaming Delayed Price Updated: 9:49 AM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.300 7.347 7.100 7.126 27,781 -0.17(-2.38%)
Oct 30, 2019 7.600 7.700 7.300 7.300 20,702 -0.24(-3.18%)
Oct 29, 2019 7.600 7.800 7.450 7.540 29,119 +0.04(+0.53%)
Oct 28, 2019 7.500 7.700 7.400 7.500 31,807 -0.10(-1.32%)
Oct 25, 2019 7.800 8.100 7.480 7.600 50,980 +0.00(+0.00%)
Oct 24, 2019 7.700 7.700 7.400 7.600 22,165 +0.02(+0.21%)
Oct 23, 2019 7.450 7.700 7.406 7.584 19,844 +0.08(+1.12%)
Oct 22, 2019 7.600 7.800 7.500 7.500 19,834 -0.20(-2.60%)
Oct 21, 2019 7.700 7.700 7.500 7.700 11,450 -0.01(-0.13%)
Oct 18, 2019 7.900 7.900 7.400 7.710 23,120 +0.11(+1.45%)
Oct 17, 2019 7.800 8.000 7.600 7.600 20,471 -0.30(-3.80%)
Oct 16, 2019 7.600 8.200 7.600 7.900 43,242 +0.30(+3.95%)
Oct 15, 2019 7.600 7.800 7.500 7.600 18,947 -0.03(-0.43%)
Oct 14, 2019 7.976 7.976 7.000 7.633 23,210 -0.37(-4.59%)
Oct 11, 2019 8.000 8.000 7.700 8.000 16,230 +0.10(+1.27%)
Oct 10, 2019 8.100 8.100 7.800 7.900 15,369 -0.00(-0.05%)
Oct 09, 2019 7.983 8.011 7.895 7.904 13,814 -0.10(-1.20%)
Oct 08, 2019 8.200 8.200 7.800 8.000 27,525 -0.20(-2.44%)
Oct 07, 2019 8.500 8.500 8.000 8.200 25,798 +0.10(+1.21%)
Oct 04, 2019 7.900 8.300 7.900 8.102 29,530 +0.20(+2.56%)
Oct 03, 2019 8.000 8.100 7.600 7.900 48,990 -0.01(-0.13%)
Oct 02, 2019 8.170 8.199 7.704 7.910 25,991 -0.19(-2.35%)
Oct 01, 2019 8.100 8.500 8.000 8.100 49,657 -0.03(-0.32%)
Sep 30, 2019 8.134 8.206 7.600 8.126 40,320 -0.04(-0.49%)
Sep 27, 2019 7.800 8.430 7.699 8.166 36,710 +0.26(+3.24%)
Sep 26, 2019 8.200 8.200 7.700 7.910 56,360 -0.29(-3.54%)
Sep 25, 2019 8.400 8.500 8.100 8.200 24,776 -0.15(-1.74%)
Sep 24, 2019 8.559 8.598 8.300 8.345 36,008 -0.25(-2.95%)
Sep 23, 2019 8.800 8.800 8.521 8.599 20,438 -0.24(-2.76%)
Sep 20, 2019 8.500 8.843 8.500 8.843 23,540 +0.28(+3.29%)
Sep 19, 2019 8.669 8.752 8.503 8.561 17,878 -0.19(-2.19%)
Sep 18, 2019 8.800 8.900 8.706 8.753 15,804 -0.07(-0.76%)
Sep 17, 2019 9.040 9.099 8.711 8.820 27,034 -0.30(-3.31%)
Sep 16, 2019 9.300 9.397 8.901 9.122 26,745 -0.09(-0.97%)
Sep 13, 2019 8.900 9.398 8.629 9.211 116,890 +0.61(+7.10%)
Sep 12, 2019 8.800 8.900 8.600 8.600 37,952 -0.20(-2.24%)
Sep 11, 2019 8.640 8.800 8.600 8.797 24,864 +0.11(+1.22%)
Sep 10, 2019 8.500 8.800 8.400 8.691 17,534 +0.19(+2.25%)
Sep 09, 2019 8.700 8.700 8.300 8.500 25,101 -0.25(-2.83%)
Sep 06, 2019 8.800 8.800 8.600 8.748 18,200 -0.05(-0.53%)
Sep 05, 2019 8.900 8.900 8.577 8.795 22,399 +0.10(+1.09%)
Sep 04, 2019 8.800 8.800 8.500 8.700 20,327 +0.05(+0.54%)
Sep 03, 2019 8.900 9.000 8.600 8.653 27,736 -0.15(-1.67%)
Aug 30, 2019 9.000 9.200 8.800 8.800 22,030 -0.20(-2.22%)
Aug 29, 2019 9.200 9.200 8.900 9.000 19,637 +0.00(+0.00%)
Aug 28, 2019 9.000 9.200 8.800 9.000 21,900 -0.02(-0.17%)
Aug 27, 2019 9.222 9.400 8.705 9.015 51,120 -0.18(-2.01%)
Aug 26, 2019 9.600 9.600 9.200 9.200 33,496 -0.40(-4.17%)
Aug 23, 2019 9.800 9.900 9.500 9.600 26,770 -0.30(-3.03%)
Aug 22, 2019 9.900 10.00 9.600 9.900 41,836 +0.20(+2.06%)
Aug 21, 2019 10.00 10.00 9.500 9.700 30,286 -0.10(-1.02%)
Aug 20, 2019 9.400 10.30 9.200 9.800 80,691 +0.40(+4.28%)
Aug 19, 2019 9.500 9.500 9.100 9.398 28,973 +0.22(+2.43%)
Aug 16, 2019 9.100 9.527 8.800 9.175 40,580 +0.08(+0.82%)
Aug 15, 2019 9.400 9.700 9.000 9.100 103,244 -0.90(-9.00%)
Aug 14, 2019 10.50 10.50 9.700 10.00 93,755 -0.40(-3.85%)
Aug 13, 2019 10.60 10.60 10.00 10.40 134,661 -0.50(-4.59%)
Aug 12, 2019 10.50 10.90 10.30 10.90 106,969 +0.70(+6.86%)
Aug 09, 2019 10.30 10.40 10.20 10.20 32,080 +0.00(+0.00%)
Aug 08, 2019 10.30 10.30 10.20 10.20 26,544 +0.10(+0.99%)
Aug 07, 2019 10.10 10.30 10.00 10.10 41,902 +0.00(+0.00%)
Aug 06, 2019 10.30 10.30 10.10 10.10 20,267 -0.10(-0.98%)
Aug 05, 2019 10.30 10.30 10.00 10.20 36,785 -0.20(-1.92%)
Aug 02, 2019 10.00 10.40 10.00 10.40 39,280 +0.40(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.