Biocept Inc (NQ: BIOC )

4.174 USD -0.046 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.836 7.890 2.800 7.800 8,896,820 +4.90(+168.97%)
Feb 27, 2020 3.100 3.100 2.800 2.900 475,088 -0.20(-6.45%)
Feb 26, 2020 3.079 3.140 3.000 3.100 204,234 +0.08(+2.55%)
Feb 25, 2020 3.165 3.189 2.950 3.023 218,928 -0.11(-3.66%)
Feb 24, 2020 3.201 3.220 3.000 3.138 243,309 -0.13(-4.04%)
Feb 21, 2020 3.283 3.339 3.170 3.270 189,380 -0.03(-0.91%)
Feb 20, 2020 3.400 3.400 3.200 3.300 257,139 -0.08(-2.37%)
Feb 19, 2020 3.397 3.445 3.225 3.380 302,920 +0.01(+0.21%)
Feb 18, 2020 3.294 3.445 3.200 3.373 460,893 +0.13(+4.07%)
Feb 14, 2020 3.239 3.270 3.108 3.241 150,890 +0.04(+1.22%)
Feb 13, 2020 3.201 3.258 3.160 3.202 184,150 -0.07(-2.08%)
Feb 12, 2020 3.300 3.300 3.150 3.270 227,774 +0.00(+0.00%)
Feb 11, 2020 3.295 3.300 3.040 3.270 404,386 +0.04(+1.27%)
Feb 10, 2020 3.560 3.600 3.200 3.229 573,047 -0.12(-3.61%)
Feb 07, 2020 3.290 3.447 3.100 3.350 414,750 +0.14(+4.36%)
Feb 06, 2020 3.280 3.380 3.155 3.210 235,067 -0.08(-2.43%)
Feb 05, 2020 3.274 3.349 3.130 3.290 263,769 +0.02(+0.77%)
Feb 04, 2020 3.015 3.480 3.000 3.265 783,370 +0.26(+8.76%)
Feb 03, 2020 3.084 3.101 2.950 3.002 239,913 -0.08(-2.66%)
Jan 31, 2020 3.090 3.100 3.000 3.084 211,560 -0.06(-1.78%)
Jan 30, 2020 3.001 3.199 3.000 3.140 237,357 -0.02(-0.57%)
Jan 29, 2020 3.270 3.349 3.110 3.158 162,511 -0.14(-4.30%)
Jan 28, 2020 3.100 3.400 3.000 3.300 296,870 +0.20(+6.45%)
Jan 27, 2020 3.100 3.200 3.000 3.100 199,142 -0.10(-3.13%)
Jan 24, 2020 3.333 3.365 3.158 3.200 283,130 -0.20(-5.88%)
Jan 23, 2020 3.400 3.500 3.300 3.400 318,076 -0.02(-0.58%)
Jan 22, 2020 3.530 3.530 3.300 3.420 380,342 -0.12(-3.39%)
Jan 21, 2020 3.600 3.600 3.475 3.540 358,797 +0.06(+1.87%)
Jan 17, 2020 3.550 3.580 3.430 3.475 423,920 -0.01(-0.40%)
Jan 16, 2020 3.503 3.600 3.300 3.489 590,709 -0.11(-3.08%)
Jan 15, 2020 3.400 3.700 3.200 3.600 1,176,353 +0.20(+5.88%)
Jan 14, 2020 3.300 3.800 3.200 3.400 3,420,847 +0.42(+14.09%)
Jan 13, 2020 3.117 3.140 2.762 2.980 834,004 -0.05(-1.65%)
Jan 10, 2020 3.275 3.300 3.018 3.030 737,850 -0.28(-8.43%)
Jan 09, 2020 3.200 3.550 3.055 3.309 2,432,117 -0.31(-8.59%)
Jan 08, 2020 4.460 4.900 3.400 3.620 4,764,323 -0.08(-2.16%)
Jan 07, 2020 3.375 4.000 3.100 3.700 2,434,408 +0.40(+12.16%)
Jan 06, 2020 3.450 3.450 3.150 3.299 483,731 -0.05(-1.46%)
Jan 03, 2020 3.380 3.450 3.100 3.348 827,180 -0.15(-4.34%)
Jan 02, 2020 3.021 3.749 3.000 3.500 1,951,910 +0.64(+22.38%)
Dec 31, 2019 2.835 2.990 2.750 2.860 953,580 +0.16(+5.93%)
Dec 30, 2019 2.500 2.900 2.500 2.700 1,012,345 +0.20(+7.91%)
Dec 27, 2019 2.511 2.540 2.420 2.502 414,420 +0.00(+0.08%)
Dec 26, 2019 2.400 2.600 2.400 2.500 350,648 +0.12(+5.00%)
Dec 24, 2019 2.449 2.450 2.310 2.381 173,680 -0.03(-1.24%)
Dec 23, 2019 2.600 2.600 2.300 2.411 255,202 -0.09(-3.56%)
Dec 20, 2019 2.500 2.599 2.458 2.500 329,300 +0.00(+0.00%)
Dec 19, 2019 2.400 2.500 2.300 2.500 405,784 +0.12(+5.04%)
Dec 18, 2019 2.650 2.650 2.275 2.380 957,913 -0.25(-9.51%)
Dec 17, 2019 2.675 2.700 2.600 2.630 217,893 +0.01(+0.57%)
Dec 16, 2019 2.700 2.720 2.551 2.615 359,249 -0.03(-1.17%)
Dec 13, 2019 2.868 2.868 2.600 2.646 594,940 -0.13(-4.65%)
Dec 12, 2019 2.700 3.070 2.642 2.775 1,225,575 +0.07(+2.78%)
Dec 11, 2019 2.800 2.800 2.600 2.700 395,489 -0.10(-3.57%)
Dec 10, 2019 2.845 3.000 2.700 2.800 1,057,588 -0.07(-2.27%)
Dec 09, 2019 2.500 2.865 2.401 2.865 3,201,680 -2.53(-46.93%)
Dec 06, 2019 5.620 6.118 5.254 5.399 290,590 +0.27(+5.20%)
Dec 05, 2019 5.600 5.688 5.100 5.132 174,155 -0.77(-13.02%)
Dec 04, 2019 5.600 6.400 5.300 5.900 135,152 +0.50(+9.26%)
Dec 03, 2019 5.400 5.700 5.300 5.400 85,879 +0.13(+2.45%)
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.