Biocept Inc (NQ: BIOC )

3.920 USD +0.220 (+5.95%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 498.00 503.70 480.00 486.00 1,172 -12.00(-2.41%)
Apr 27, 2017 504.00 516.00 495.00 498.00 974 -9.00(-1.78%)
Apr 26, 2017 510.00 516.00 495.00 507.00 991 -3.00(-0.59%)
Apr 25, 2017 498.00 525.00 486.00 510.00 1,991 +12.00(+2.41%)
Apr 24, 2017 504.00 507.00 492.00 498.00 1,178 -3.00(-0.60%)
Apr 21, 2017 507.00 507.00 480.00 501.00 1,732 -6.00(-1.18%)
Apr 20, 2017 504.00 513.00 483.00 507.00 2,132 +6.00(+1.20%)
Apr 19, 2017 474.00 501.00 459.00 501.00 3,068 +27.00(+5.70%)
Apr 18, 2017 525.00 534.00 468.00 474.00 4,725 +0.00(+0.00%)
Apr 17, 2017 543.00 546.00 474.00 474.00 4,658 -63.00(-11.73%)
Apr 13, 2017 558.00 570.00 537.00 537.00 1,702 -21.00(-3.76%)
Apr 12, 2017 561.00 569.97 552.00 558.00 781 -3.00(-0.53%)
Apr 11, 2017 555.00 585.00 552.00 561.00 1,288 +3.00(+0.54%)
Apr 10, 2017 576.00 585.00 552.00 558.00 1,521 -24.00(-4.12%)
Apr 07, 2017 588.00 594.00 549.00 582.00 2,625 -6.00(-1.02%)
Apr 06, 2017 603.00 609.21 573.00 588.00 2,662 -18.00(-2.97%)
Apr 05, 2017 615.00 621.00 594.00 606.00 2,844 -12.00(-1.94%)
Apr 04, 2017 621.00 636.00 609.00 618.00 2,640 -6.00(-0.96%)
Apr 03, 2017 672.00 678.00 624.00 624.00 4,955 -15.00(-2.35%)
Mar 31, 2017 633.00 657.00 615.00 639.00 3,125 +15.00(+2.40%)
Mar 30, 2017 639.00 640.50 615.00 624.00 2,067 -12.00(-1.89%)
Mar 29, 2017 639.00 648.00 627.00 636.00 1,245 +9.00(+1.44%)
Mar 28, 2017 636.00 646.50 627.00 627.00 2,090 -21.00(-3.24%)
Mar 27, 2017 651.00 669.00 636.00 648.00 1,327 -21.00(-3.14%)
Mar 24, 2017 669.00 684.00 660.00 669.00 1,527 +0.00(+0.00%)
Mar 23, 2017 684.00 702.00 660.00 669.00 2,832 -33.00(-4.70%)
Mar 22, 2017 648.00 735.00 639.00 702.00 9,596 +48.00(+7.34%)
Mar 21, 2017 642.00 654.00 630.00 654.00 1,543 +6.00(+0.93%)
Mar 20, 2017 645.00 651.00 627.00 648.00 1,316 -12.00(-1.82%)
Mar 17, 2017 630.00 660.00 615.00 660.00 2,171 +24.00(+3.77%)
Mar 16, 2017 660.00 660.00 624.00 636.00 1,862 -21.00(-3.20%)
Mar 15, 2017 645.00 660.00 630.00 657.00 2,540 +24.00(+3.79%)
Mar 14, 2017 651.00 666.00 612.00 633.00 4,927 +21.00(+3.43%)
Mar 13, 2017 618.00 636.00 603.00 612.00 2,005 -12.00(-1.92%)
Mar 10, 2017 624.00 637.74 612.00 624.00 3,038 +0.00(+0.00%)
Mar 09, 2017 681.00 693.00 621.00 624.00 4,723 -57.00(-8.37%)
Mar 08, 2017 765.00 825.00 669.03 681.00 17,301 +3.00(+0.44%)
Mar 07, 2017 732.00 741.00 648.00 678.00 6,378 -36.00(-5.04%)
Mar 06, 2017 708.00 720.00 690.00 714.00 3,818 +21.00(+3.03%)
Mar 03, 2017 705.00 705.00 654.42 693.00 2,723 -12.00(-1.70%)
Mar 02, 2017 678.00 714.00 630.00 705.00 5,706 +21.00(+3.07%)
Mar 01, 2017 630.00 690.00 624.00 684.00 7,513 +69.00(+11.22%)
Feb 28, 2017 615.00 630.00 612.00 615.00 1,477 +0.00(+0.00%)
Feb 27, 2017 600.00 621.00 588.00 615.00 2,304 +6.00(+0.99%)
Feb 24, 2017 633.00 633.00 603.00 609.00 2,550 -30.00(-4.69%)
Feb 23, 2017 639.00 654.00 600.00 639.00 6,767 +36.00(+5.97%)
Feb 22, 2017 573.00 636.00 540.00 603.00 10,421 +34.50(+6.07%)
Feb 21, 2017 588.00 590.25 558.00 568.50 3,416 -22.50(-3.81%)
Feb 17, 2017 591.00 591.00 591.00 0 -9.00(-1.50%)
Feb 16, 2017 642.00 642.00 600.00 600.00 3,457 -30.00(-4.76%)
Feb 15, 2017 633.00 675.00 603.00 630.00 7,615 -3.00(-0.47%)
Feb 14, 2017 630.00 648.00 594.00 633.00 6,902 -18.00(-2.76%)
Feb 13, 2017 714.00 741.00 615.00 651.00 18,354 -60.00(-8.44%)
Feb 10, 2017 738.00 827.97 690.00 711.00 49,930 +54.00(+8.22%)
Feb 09, 2017 639.00 684.00 582.00 657.00 59,304 +150.00(+29.59%)
Feb 08, 2017 486.00 537.00 474.00 507.00 7,965 +36.00(+7.64%)
Feb 07, 2017 450.00 483.00 429.00 471.00 3,812 +33.00(+7.53%)
Feb 06, 2017 450.00 452.46 426.00 438.00 2,725 -21.00(-4.58%)
Feb 03, 2017 420.00 495.00 414.09 459.00 9,504 +42.00(+10.07%)
Feb 02, 2017 420.00 423.00 402.00 417.00 3,428 -9.00(-2.11%)
Feb 01, 2017 426.00 435.00 408.00 426.00 2,155 -3.00(-0.70%)
Jan 31, 2017 435.00 447.00 408.00 429.00 2,838 -12.00(-2.72%)
Jan 30, 2017 465.00 474.00 435.00 441.00 2,440 -27.00(-5.77%)
Jan 27, 2017 468.00 480.00 438.00 468.00 2,502 +0.00(+0.00%)
Jan 26, 2017 465.00 492.00 456.00 468.00 2,832 -12.00(-2.50%)
Jan 25, 2017 546.00 564.00 468.00 480.00 12,374 -27.00(-5.33%)
Jan 24, 2017 435.00 507.00 432.00 507.00 7,111 +78.00(+18.18%)
Jan 23, 2017 471.00 471.00 420.00 429.00 3,842 -36.00(-7.74%)
Jan 20, 2017 495.00 495.00 456.00 465.00 4,541 -30.00(-6.06%)
Jan 19, 2017 540.00 549.00 468.00 495.00 19,424 +42.00(+9.27%)
Jan 18, 2017 534.00 546.00 441.00 453.00 13,987 -96.00(-17.49%)
Jan 17, 2017 627.00 627.00 510.00 549.00 20,018 -78.00(-12.44%)
Jan 13, 2017 627.00 627.00 627.00 0 -12.00(-1.88%)
Jan 12, 2017 672.00 721.50 600.00 639.00 25,831 -174.00(-21.40%)
Jan 11, 2017 858.00 1017 630.00 813.00 210,023 +270.00(+49.72%)
Jan 10, 2017 309.00 560.97 309.00 543.00 76,996 +237.00(+77.45%)
Jan 09, 2017 285.00 315.00 285.00 306.00 5,354 +21.00(+7.37%)
Jan 06, 2017 276.00 288.00 271.02 285.00 1,005 +15.00(+5.56%)
Jan 05, 2017 250.50 270.00 249.00 270.00 823 +21.00(+8.43%)
Jan 04, 2017 253.50 253.50 240.00 249.00 342 -3.00(-1.19%)
Jan 03, 2017 243.00 255.00 234.00 252.00 421 +19.50(+8.39%)
Dec 30, 2016 232.50 232.50 232.50 0 -1.50(-0.64%)
Dec 29, 2016 240.00 245.46 234.00 234.00 464 -11.94(-4.85%)
Dec 28, 2016 249.00 260.97 240.00 245.94 403 -0.69(-0.28%)
Dec 27, 2016 242.40 261.00 235.65 246.63 607 +4.23(+1.75%)
Dec 23, 2016 242.40 242.40 242.40 0 +2.34(+0.97%)
Dec 22, 2016 249.00 250.47 240.00 240.06 510 -4.14(-1.70%)
Dec 21, 2016 258.00 258.00 243.12 244.20 267 -4.83(-1.94%)
Dec 20, 2016 264.63 264.63 248.46 249.03 706 -14.97(-5.67%)
Dec 19, 2016 268.23 268.23 252.00 264.00 421 -4.83(-1.80%)
Dec 16, 2016 270.00 276.00 258.33 268.83 217 +7.83(+3.00%)
Dec 15, 2016 261.00 271.50 255.00 261.00 281 +0.00(+0.00%)
Dec 14, 2016 280.35 280.35 258.00 261.00 634 -6.00(-2.25%)
Dec 13, 2016 285.00 294.00 267.00 267.00 1,627 -12.33(-4.41%)
Dec 12, 2016 267.00 285.00 264.00 279.33 1,363 +12.33(+4.62%)
Dec 09, 2016 258.00 279.00 258.00 267.00 426 +10.35(+4.03%)
Dec 08, 2016 279.00 279.00 252.00 256.65 543 -8.07(-3.05%)
Dec 07, 2016 256.41 285.00 255.03 264.72 3,137 +6.42(+2.49%)
Dec 06, 2016 255.00 269.70 249.00 258.30 589 +7.32(+2.92%)
Dec 05, 2016 243.00 255.00 243.00 250.98 354 +7.98(+3.28%)
Dec 02, 2016 258.00 258.00 240.00 243.00 511 -9.00(-3.57%)
Dec 01, 2016 273.00 273.00 252.00 252.00 696 -12.00(-4.55%)
Nov 30, 2016 261.00 273.00 261.00 264.00 539 -5.82(-2.16%)
Nov 29, 2016 258.00 291.00 250.50 269.82 3,706 +19.32(+7.71%)
Nov 28, 2016 255.15 256.65 249.00 250.50 212 -3.00(-1.18%)
Nov 25, 2016 255.00 255.06 246.00 253.50 112 +1.29(+0.51%)
Nov 23, 2016 252.21 252.21 252.21 0 -2.49(-0.98%)
Nov 22, 2016 257.97 257.97 241.47 254.70 335 +5.70(+2.29%)
Nov 21, 2016 255.00 258.00 240.00 249.00 371 -3.00(-1.19%)
Nov 18, 2016 257.97 258.00 246.00 252.00 569 -3.84(-1.50%)
Nov 17, 2016 264.00 266.13 255.00 255.84 727 -8.19(-3.10%)
Nov 16, 2016 285.00 300.00 256.50 264.03 2,197 -20.97(-7.36%)
Nov 15, 2016 264.00 285.00 255.00 285.00 1,088 +26.10(+10.08%)
Nov 14, 2016 246.00 270.00 246.00 258.90 651 +9.90(+3.98%)
Nov 11, 2016 246.00 253.80 246.00 249.00 489 -4.50(-1.78%)
Nov 10, 2016 252.00 259.53 237.00 253.50 804 +16.50(+6.96%)
Nov 09, 2016 240.00 273.00 225.00 237.00 1,251 -5.16(-2.13%)
Nov 08, 2016 255.00 255.00 231.00 242.16 573 -5.34(-2.16%)
Nov 07, 2016 239.97 263.25 233.67 247.50 666 +25.47(+11.47%)
Nov 04, 2016 231.00 237.00 222.03 222.03 363 -8.97(-3.88%)
Nov 03, 2016 246.30 255.00 228.00 231.00 630 -18.00(-7.23%)
Nov 02, 2016 270.00 270.00 246.60 249.00 750 -2.97(-1.18%)
Nov 01, 2016 264.00 272.97 250.56 251.97 713 -6.03(-2.34%)
Oct 31, 2016 276.00 279.00 258.00 258.00 535 -16.53(-6.02%)
Oct 28, 2016 281.37 281.37 267.15 274.53 373 -6.84(-2.43%)
Oct 27, 2016 281.70 286.26 270.00 281.37 604 +8.37(+3.07%)
Oct 26, 2016 270.00 281.85 246.00 273.00 1,774 +13.50(+5.20%)
Oct 25, 2016 279.00 288.00 245.97 259.50 1,925 -17.55(-6.33%)
Oct 24, 2016 283.50 296.91 273.00 277.05 3,993 +16.05(+6.15%)
Oct 21, 2016 290.91 290.91 261.00 261.00 1,173 -25.74(-8.98%)
Oct 20, 2016 288.00 291.00 279.00 286.74 2,638 +7.74(+2.77%)
Oct 19, 2016 270.15 282.00 267.93 279.00 549 +9.00(+3.33%)
Oct 18, 2016 278.97 279.00 270.00 270.00 735 -0.12(-0.04%)
Oct 17, 2016 285.00 288.00 270.00 270.12 1,026 -8.88(-3.18%)
Oct 14, 2016 270.00 291.00 270.00 279.00 5,169 -77.07(-21.64%)
Oct 13, 2016 381.00 393.00 348.00 356.07 386 -27.93(-7.27%)
Oct 12, 2016 399.00 399.00 378.00 384.00 303 -23.40(-5.74%)
Oct 11, 2016 435.00 438.00 393.00 407.40 227 -18.60(-4.37%)
Oct 10, 2016 450.00 450.00 408.00 426.00 373 -12.00(-2.74%)
Oct 07, 2016 435.00 450.00 408.00 438.00 244 +3.00(+0.69%)
Oct 06, 2016 423.00 450.00 417.00 435.00 368 +9.00(+2.11%)
Oct 05, 2016 405.03 435.00 399.00 426.00 252 +21.00(+5.19%)
Oct 04, 2016 390.00 420.00 390.00 405.00 606 +15.00(+3.85%)
Oct 03, 2016 480.00 480.00 378.00 390.00 819 -81.00(-17.20%)
Sep 30, 2016 480.00 507.57 453.03 471.00 332 -21.00(-4.27%)
Sep 29, 2016 494.67 504.00 426.00 492.00 746 -3.00(-0.61%)
Sep 28, 2016 486.00 504.00 486.00 495.00 30 +10.26(+2.12%)
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.