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 (%)
Mar 29, 2018 88.50 88.50 88.50 0 -7.50(-7.81%)
Mar 28, 2018 107.13 108.00 90.15 96.00 25,103 +0.42(+0.44%)
Mar 27, 2018 93.66 101.40 93.60 95.58 6,113 +1.11(+1.17%)
Mar 26, 2018 107.40 108.00 91.53 94.47 10,420 -8.58(-8.33%)
Mar 23, 2018 96.00 107.64 95.55 103.05 17,465 +7.62(+7.98%)
Mar 22, 2018 93.00 101.55 91.65 95.43 5,777 +3.03(+3.28%)
Mar 21, 2018 96.00 98.10 90.90 92.40 6,476 -2.10(-2.22%)
Mar 20, 2018 97.80 100.83 93.30 94.50 4,607 -0.60(-0.63%)
Mar 19, 2018 99.00 99.00 93.30 95.10 6,890 -5.04(-5.03%)
Mar 16, 2018 105.00 105.00 93.33 100.14 12,548 -3.36(-3.25%)
Mar 15, 2018 114.00 122.10 100.80 103.50 28,110 -4.50(-4.17%)
Mar 14, 2018 99.63 122.94 99.63 108.00 69,851 +9.12(+9.22%)
Mar 13, 2018 98.97 107.70 93.24 98.88 11,217 +1.98(+2.04%)
Mar 12, 2018 95.82 100.50 93.00 96.90 2,522 +2.67(+2.83%)
Mar 09, 2018 91.80 96.00 90.00 94.23 2,927 +2.70(+2.95%)
Mar 08, 2018 100.50 100.50 87.00 91.53 7,287 -6.75(-6.87%)
Mar 07, 2018 102.75 96.93 98.28 8,955 -2.97(-2.93%)
Mar 06, 2018 97.50 104.10 96.81 101.25 7,860 +4.80(+4.98%)
Mar 05, 2018 94.50 101.40 93.00 96.45 7,530 +4.02(+4.35%)
Mar 02, 2018 94.26 96.90 90.00 92.43 4,210 -2.91(-3.05%)
Mar 01, 2018 108.00 108.00 88.50 95.34 15,367 -9.66(-9.20%)
Feb 28, 2018 89.97 106.74 87.00 105.00 30,680 +19.17(+22.33%)
Feb 27, 2018 84.00 93.03 84.00 85.83 6,951 +2.07(+2.47%)
Feb 26, 2018 85.47 91.47 81.81 83.76 3,830 -1.41(-1.66%)
Feb 23, 2018 84.00 85.50 81.81 85.17 2,420 +2.67(+3.24%)
Feb 22, 2018 86.10 89.22 81.30 82.50 2,932 -3.36(-3.91%)
Feb 21, 2018 93.00 93.00 84.30 85.86 2,342 -3.24(-3.64%)
Feb 20, 2018 92.13 93.00 88.80 89.10 1,849 -1.05(-1.16%)
Feb 16, 2018 90.15 90.15 90.15 0 -2.70(-2.91%)
Feb 15, 2018 90.00 92.85 90.00 92.85 3,695 +2.85(+3.17%)
Feb 14, 2018 90.00 94.29 87.00 90.00 4,659 +0.45(+0.50%)
Feb 13, 2018 90.00 90.00 84.00 89.55 3,575 +2.04(+2.33%)
Feb 12, 2018 90.00 90.00 84.24 87.51 3,209 +3.51(+4.18%)
Feb 09, 2018 87.75 89.85 78.48 84.00 10,189 -3.72(-4.24%)
Feb 08, 2018 93.00 93.09 87.00 87.72 9,489 -4.50(-4.88%)
Feb 07, 2018 94.80 99.90 90.63 92.22 6,429 -5.28(-5.42%)
Feb 06, 2018 109.50 109.50 93.84 97.50 10,536 -4.20(-4.13%)
Feb 05, 2018 111.00 112.50 102.00 101.70 14,092 -6.36(-5.89%)
Feb 02, 2018 102.00 109.17 99.06 108.06 11,019 +7.11(+7.04%)
Feb 01, 2018 97.65 104.40 97.20 100.95 6,203 -0.15(-0.15%)
Jan 31, 2018 105.00 105.00 99.00 101.10 5,816 -0.60(-0.59%)
Jan 30, 2018 111.00 120.00 90.48 101.70 29,474 -3.00(-2.87%)
Jan 29, 2018 111.60 112.20 99.00 104.70 9,774 -1.20(-1.13%)
Jan 26, 2018 103.80 112.50 96.00 105.90 53,974 -38.70(-26.76%)
Jan 25, 2018 165.00 165.03 144.03 144.60 5,834 -20.40(-12.36%)
Jan 24, 2018 180.00 184.41 157.50 165.00 6,155 -15.63(-8.65%)
Jan 23, 2018 180.00 191.85 180.00 180.63 5,220 -20.37(-10.13%)
Jan 22, 2018 198.00 201.00 192.03 201.00 1,692 +1.50(+0.75%)
Jan 19, 2018 204.00 206.46 189.00 199.50 1,939 -7.02(-3.40%)
Jan 18, 2018 210.54 215.70 204.00 206.52 1,123 -2.67(-1.28%)
Jan 17, 2018 215.01 215.91 204.00 209.19 1,286 -3.24(-1.53%)
Jan 16, 2018 219.00 220.50 210.00 212.43 896 -5.94(-2.72%)
Jan 12, 2018 218.37 218.37 218.37 0 +2.37(+1.10%)
Jan 11, 2018 214.65 222.00 210.60 216.00 1,858 +0.03(+0.01%)
Jan 10, 2018 216.30 219.00 210.60 215.97 2,138 -0.78(-0.36%)
Jan 09, 2018 234.00 246.00 216.00 216.75 10,452 +3.75(+1.76%)
Jan 08, 2018 217.71 218.67 210.00 213.00 1,414 +1.23(+0.58%)
Jan 05, 2018 219.00 219.00 210.90 211.77 1,503 -5.49(-2.53%)
Jan 04, 2018 216.00 219.00 212.70 217.26 1,894 +4.26(+2.00%)
Jan 03, 2018 216.00 216.00 210.03 213.00 1,277 +3.00(+1.43%)
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.