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

Biocept Inc (NQ: BIOC )

0.2920 -0.0080 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 (%)
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%)
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.