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

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 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 (%)
Nov 29, 2019 0.5206 0.5299 0.5110 0.5299 122,900 +0.00(+0.86%)
Nov 27, 2019 0.5400 0.5400 0.5150 0.5254 313,900 +0.00(+0.06%)
Nov 26, 2019 0.5324 0.5399 0.5200 0.5251 276,548 -0.02(-4.00%)
Nov 25, 2019 0.5400 0.5500 0.5250 0.5470 311,150 +0.02(+3.36%)
Nov 22, 2019 0.5412 0.5600 0.5250 0.5292 415,800 -0.02(-3.52%)
Nov 21, 2019 0.5500 0.5800 0.5200 0.5485 1,461,937 +0.03(+5.48%)
Nov 20, 2019 0.5100 0.5500 0.5100 0.5200 638,385 -0.00(-0.06%)
Nov 19, 2019 0.5300 0.5700 0.5200 0.5203 449,583 +0.00(+0.06%)
Nov 18, 2019 0.5400 0.5775 0.5100 0.5200 1,329,805 -0.08(-13.62%)
Nov 15, 2019 0.6490 0.6799 0.6000 0.6020 977,000 -0.05(-7.38%)
Nov 14, 2019 0.7300 0.7500 0.6500 0.6500 963,222 -0.02(-2.99%)
Nov 13, 2019 0.6700 0.7100 0.6529 0.6700 852,681 +0.02(+3.08%)
Nov 12, 2019 0.6600 0.6800 0.6500 0.6500 291,188 +0.01(+1.51%)
Nov 11, 2019 0.6557 0.6600 0.6270 0.6403 332,255 -0.02(-3.03%)
Nov 08, 2019 0.6700 0.6800 0.6557 0.6603 285,400 -0.01(-2.11%)
Nov 07, 2019 0.7000 0.7000 0.6700 0.6745 295,678 +0.01(+2.20%)
Nov 06, 2019 0.6900 0.7000 0.6300 0.6600 868,819 -0.04(-5.71%)
Nov 05, 2019 0.7000 0.7200 0.6900 0.7000 248,646 -0.04(-5.41%)
Nov 04, 2019 0.6800 0.7400 0.6500 0.7400 1,209,940 +0.01(+1.15%)
Nov 01, 2019 0.7130 0.7400 0.7130 0.7316 309,000 +0.02(+2.67%)
Oct 31, 2019 0.7300 0.7347 0.7100 0.7126 277,817 -0.02(-2.38%)
Oct 30, 2019 0.7600 0.7700 0.7300 0.7300 207,027 -0.02(-3.18%)
Oct 29, 2019 0.7600 0.7800 0.7450 0.7540 291,193 +0.00(+0.53%)
Oct 28, 2019 0.7500 0.7700 0.7400 0.7500 318,071 -0.01(-1.32%)
Oct 25, 2019 0.7800 0.8100 0.7480 0.7600 509,800 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7400 0.7600 221,657 +0.00(+0.21%)
Oct 23, 2019 0.7450 0.7700 0.7406 0.7584 198,449 +0.01(+1.12%)
Oct 22, 2019 0.7600 0.7800 0.7500 0.7500 198,348 -0.02(-2.60%)
Oct 21, 2019 0.7700 0.7700 0.7500 0.7700 114,500 -0.00(-0.13%)
Oct 18, 2019 0.7900 0.7900 0.7400 0.7710 231,200 +0.01(+1.45%)
Oct 17, 2019 0.7800 0.8000 0.7600 0.7600 204,711 -0.03(-3.80%)
Oct 16, 2019 0.7600 0.8200 0.7600 0.7900 432,423 +0.03(+3.95%)
Oct 15, 2019 0.7600 0.7800 0.7500 0.7600 189,478 -0.00(-0.43%)
Oct 14, 2019 0.7976 0.7976 0.7000 0.7633 232,102 -0.04(-4.59%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.8000 162,300 +0.01(+1.27%)
Oct 10, 2019 0.8100 0.8100 0.7800 0.7900 153,690 -0.00(-0.05%)
Oct 09, 2019 0.7983 0.8011 0.7895 0.7904 138,141 -0.01(-1.20%)
Oct 08, 2019 0.8200 0.8200 0.7800 0.8000 275,254 -0.02(-2.44%)
Oct 07, 2019 0.8500 0.8500 0.8000 0.8200 257,983 +0.01(+1.21%)
Oct 04, 2019 0.7900 0.8300 0.7900 0.8102 295,300 +0.02(+2.56%)
Oct 03, 2019 0.8000 0.8100 0.7600 0.7900 489,906 -0.00(-0.13%)
Oct 02, 2019 0.8170 0.8199 0.7704 0.7910 259,918 -0.02(-2.35%)
Oct 01, 2019 0.8100 0.8500 0.8000 0.8100 496,575 -0.00(-0.32%)
Sep 30, 2019 0.8134 0.8206 0.7600 0.8126 403,209 -0.00(-0.49%)
Sep 27, 2019 0.7800 0.8430 0.7699 0.8166 367,100 +0.03(+3.24%)
Sep 26, 2019 0.8200 0.8200 0.7700 0.7910 563,607 -0.03(-3.54%)
Sep 25, 2019 0.8400 0.8500 0.8100 0.8200 247,764 -0.01(-1.74%)
Sep 24, 2019 0.8559 0.8598 0.8300 0.8345 360,084 -0.03(-2.95%)
Sep 23, 2019 0.8800 0.8800 0.8521 0.8599 204,380 -0.02(-2.76%)
Sep 20, 2019 0.8500 0.8843 0.8500 0.8843 235,400 +0.03(+3.29%)
Sep 19, 2019 0.8669 0.8752 0.8503 0.8561 178,789 -0.02(-2.19%)
Sep 18, 2019 0.8800 0.8900 0.8706 0.8753 158,047 -0.01(-0.76%)
Sep 17, 2019 0.9040 0.9099 0.8711 0.8820 270,344 -0.03(-3.31%)
Sep 16, 2019 0.9300 0.9397 0.8901 0.9122 267,454 -0.01(-0.97%)
Sep 13, 2019 0.8900 0.9398 0.8629 0.9211 1,168,900 +0.06(+7.10%)
Sep 12, 2019 0.8800 0.8900 0.8600 0.8600 379,523 -0.02(-2.24%)
Sep 11, 2019 0.8640 0.8800 0.8600 0.8797 248,641 +0.01(+1.22%)
Sep 10, 2019 0.8500 0.8800 0.8400 0.8691 175,343 +0.02(+2.25%)
Sep 09, 2019 0.8700 0.8700 0.8300 0.8500 251,012 -0.02(-2.83%)
Sep 06, 2019 0.8800 0.8800 0.8600 0.8748 182,000 -0.00(-0.53%)
Sep 05, 2019 0.8900 0.8900 0.8577 0.8795 223,994 +0.01(+1.09%)
Sep 04, 2019 0.8800 0.8800 0.8500 0.8700 203,272 +0.00(+0.54%)
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.