Biocept Inc (NQ: BIOC )

3.880 USD -0.040 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.200 9.300 8.900 9.100 46,594 -0.20(-2.15%)
Apr 29, 2019 9.400 9.500 9.200 9.300 23,761 -0.16(-1.74%)
Apr 26, 2019 9.300 9.590 9.100 9.465 32,530 +0.08(+0.81%)
Apr 25, 2019 9.601 9.690 9.200 9.389 41,362 -0.41(-4.19%)
Apr 24, 2019 9.500 9.800 8.500 9.800 167,444 +0.30(+3.16%)
Apr 23, 2019 9.700 9.800 9.200 9.500 116,025 -0.30(-3.06%)
Apr 22, 2019 10.20 10.30 9.500 9.800 107,936 -0.40(-3.92%)
Apr 18, 2019 10.10 10.50 10.09 10.20 66,750 +0.00(+0.00%)
Apr 17, 2019 10.10 10.20 10.00 10.20 72,883 +0.10(+0.99%)
Apr 16, 2019 10.20 10.50 10.00 10.10 59,523 -0.20(-1.94%)
Apr 15, 2019 10.40 10.50 10.20 10.30 66,200 -0.20(-1.90%)
Apr 12, 2019 10.50 10.50 10.20 10.50 65,190 +0.00(+0.00%)
Apr 11, 2019 10.60 10.70 10.20 10.50 91,001 -0.20(-1.87%)
Apr 10, 2019 10.30 10.70 10.20 10.70 57,242 +0.30(+2.88%)
Apr 09, 2019 10.70 10.70 10.10 10.40 148,014 -0.40(-3.70%)
Apr 08, 2019 10.60 10.90 10.30 10.80 88,469 +0.15(+1.41%)
Apr 05, 2019 10.80 11.00 10.50 10.65 74,100 -0.05(-0.47%)
Apr 04, 2019 10.70 11.00 10.50 10.70 133,823 -0.20(-1.83%)
Apr 03, 2019 11.00 11.20 10.90 10.90 103,678 -0.20(-1.80%)
Apr 02, 2019 11.20 11.20 10.80 11.10 148,018 -0.40(-3.48%)
Apr 01, 2019 11.60 11.90 11.20 11.50 111,459 +0.00(+0.00%)
Mar 29, 2019 11.60 12.10 11.20 11.50 226,330 -0.30(-2.54%)
Mar 28, 2019 12.30 13.00 11.60 11.80 563,446 +0.40(+3.51%)
Mar 27, 2019 11.70 12.20 10.80 11.40 434,262 -0.90(-7.32%)
Mar 26, 2019 11.10 13.50 11.00 12.30 2,657,432 +2.00(+19.42%)
Mar 25, 2019 10.50 10.50 10.00 10.30 87,255 -0.10(-0.96%)
Mar 22, 2019 10.50 10.60 9.900 10.40 183,140 -0.10(-0.95%)
Mar 21, 2019 10.80 10.80 10.10 10.50 160,892 -0.40(-3.67%)
Mar 20, 2019 11.10 11.20 10.50 10.90 164,260 -0.30(-2.68%)
Mar 19, 2019 11.00 11.40 10.60 11.20 161,123 +0.40(+3.70%)
Mar 18, 2019 12.00 12.00 10.50 10.80 268,861 -0.90(-7.69%)
Mar 15, 2019 12.00 12.57 11.40 11.70 801,520 -4.10(-25.95%)
Mar 14, 2019 12.10 17.10 11.90 15.80 1,353,042 +3.80(+31.67%)
Mar 13, 2019 12.00 12.80 11.80 12.00 165,385 +0.20(+1.69%)
Mar 12, 2019 12.00 13.20 10.90 11.80 203,906 -0.30(-2.48%)
Mar 11, 2019 10.40 12.30 10.10 12.10 246,692 +1.90(+18.63%)
Mar 08, 2019 10.20 10.30 9.900 10.20 72,970 +0.00(+0.00%)
Mar 07, 2019 10.30 10.50 10.10 10.20 77,189 -0.10(-0.97%)
Mar 06, 2019 10.40 10.50 10.10 10.30 70,052 +0.10(+0.98%)
Mar 05, 2019 10.40 10.60 10.20 10.20 54,880 -0.20(-1.92%)
Mar 04, 2019 10.90 10.90 10.30 10.40 57,444 -0.10(-0.95%)
Mar 01, 2019 10.30 10.80 10.20 10.50 47,910 +0.20(+1.94%)
Feb 28, 2019 10.60 10.70 10.10 10.30 95,361 -0.50(-4.63%)
Feb 27, 2019 11.30 11.80 10.60 10.80 479,989 +0.40(+3.85%)
Feb 26, 2019 10.50 10.50 10.20 10.40 52,556 +0.30(+2.97%)
Feb 25, 2019 10.30 10.40 10.00 10.10 69,767 +0.10(+1.00%)
Feb 22, 2019 10.30 10.50 10.00 10.00 73,200 +0.00(+0.00%)
Feb 21, 2019 10.30 10.50 10.00 10.00 100,328 -0.20(-1.96%)
Feb 20, 2019 10.10 10.60 9.800 10.20 210,360 +0.10(+0.99%)
Feb 19, 2019 10.20 10.20 9.800 10.10 120,165 +0.00(+0.00%)
Feb 15, 2019 10.00 10.40 9.900 10.10 84,950 +0.10(+1.00%)
Feb 14, 2019 10.30 10.30 9.900 10.00 126,511 -0.40(-3.85%)
Feb 13, 2019 10.30 10.50 9.700 10.40 149,012 -0.10(-0.95%)
Feb 12, 2019 11.00 11.00 10.20 10.50 103,090 -0.25(-2.33%)
Feb 11, 2019 11.20 11.30 10.50 10.75 128,847 +0.05(+0.47%)
Feb 08, 2019 11.40 11.40 10.00 10.70 873,960 -9.60(-47.29%)
Feb 07, 2019 22.00 22.90 19.20 20.30 399,731 +1.50(+7.98%)
Feb 06, 2019 18.60 19.40 18.00 18.80 41,367 +0.20(+1.08%)
Feb 05, 2019 19.00 19.60 18.20 18.60 46,316 -0.50(-2.62%)
Feb 04, 2019 19.80 19.90 19.10 19.10 41,691 -0.80(-4.02%)
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.