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

Biocept Inc (NQ: BIOC )

0.3525 +0.0025 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 30, 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 30, 2020 3.900 3.900 3.700 3.848 627,388 -0.08(-2.09%)
Apr 29, 2020 4.000 4.050 3.850 3.930 785,124 -0.12(-2.94%)
Apr 28, 2020 4.310 4.580 3.960 4.049 2,558,171 +0.15(+3.82%)
Apr 27, 2020 3.800 3.900 3.700 3.900 648,667 +0.05(+1.30%)
Apr 24, 2020 3.925 3.955 3.720 3.850 711,750 -0.15(-3.75%)
Apr 23, 2020 3.800 4.000 3.700 4.000 1,131,357 +0.10(+2.56%)
Apr 22, 2020 4.000 4.100 3.800 3.900 715,140 -0.20(-4.88%)
Apr 21, 2020 4.222 4.222 3.900 4.100 854,551 -0.24(-5.53%)
Apr 20, 2020 4.600 4.600 4.250 4.340 1,795,402 -0.28(-6.06%)
Apr 17, 2020 4.040 4.799 3.800 4.620 3,116,530 +0.42(+10.03%)
Apr 16, 2020 4.300 4.355 4.000 4.199 1,015,573 -0.16(-3.65%)
Apr 15, 2020 4.530 4.548 3.650 4.358 1,700,273 -0.29(-6.32%)
Apr 14, 2020 4.880 4.890 4.420 4.652 5,018,369 -1.35(-22.47%)
Apr 13, 2020 5.700 6.800 5.200 6.000 14,597,736 +2.44(+68.35%)
Apr 09, 2020 2.993 3.800 2.850 3.564 5,124,590 +0.71(+25.05%)
Apr 08, 2020 2.835 2.888 2.703 2.850 370,680 +0.06(+2.15%)
Apr 07, 2020 2.800 2.920 2.640 2.790 638,864 -0.05(-1.83%)
Apr 06, 2020 2.904 2.904 2.750 2.842 377,026 +0.02(+0.78%)
Apr 03, 2020 2.699 2.838 2.541 2.820 588,180 +0.15(+5.62%)
Apr 02, 2020 2.920 2.920 2.650 2.670 600,700 -0.08(-2.87%)
Apr 01, 2020 2.720 3.185 2.680 2.749 850,709 +0.15(+5.73%)
Mar 31, 2020 2.800 2.800 2.600 2.600 415,104 -0.21(-7.34%)
Mar 30, 2020 2.880 2.900 2.650 2.806 502,255 -0.01(-0.46%)
Mar 27, 2020 2.990 2.994 2.695 2.819 805,460 -0.24(-7.97%)
Mar 26, 2020 3.640 3.695 2.912 3.063 1,926,105 -0.44(-12.49%)
Mar 25, 2020 3.175 3.850 3.015 3.500 2,556,765 +0.39(+12.43%)
Mar 24, 2020 3.124 3.300 2.905 3.113 924,144 +0.16(+5.53%)
Mar 23, 2020 2.710 3.300 2.489 2.950 1,409,640 +0.25(+9.26%)
Mar 20, 2020 2.771 2.800 2.550 2.700 502,360 +0.16(+6.26%)
Mar 19, 2020 2.370 2.749 2.278 2.541 748,065 +0.14(+5.88%)
Mar 18, 2020 2.650 2.799 2.200 2.400 835,001 -0.40(-14.29%)
Mar 17, 2020 2.500 3.000 2.100 2.800 1,644,143 +0.25(+9.80%)
Mar 16, 2020 2.650 2.736 2.500 2.550 1,001,983 -0.43(-14.37%)
Mar 13, 2020 3.200 3.200 2.700 2.978 1,372,960 -0.12(-3.94%)
Mar 12, 2020 3.300 3.400 3.000 3.100 1,270,217 -0.67(-17.75%)
Mar 11, 2020 3.789 4.270 3.600 3.769 1,731,201 +0.22(+6.20%)
Mar 10, 2020 4.445 4.490 3.316 3.549 2,027,225 -0.85(-19.34%)
Mar 09, 2020 5.000 5.100 4.100 4.400 2,264,397 -0.42(-8.71%)
Mar 06, 2020 4.924 5.780 4.301 4.820 4,288,299 -0.26(-5.08%)
Mar 05, 2020 4.415 5.250 4.399 5.078 6,387,447 -0.57(-10.12%)
Mar 04, 2020 4.249 6.900 4.100 5.650 9,341,442 +1.57(+38.48%)
Mar 03, 2020 4.599 4.680 4.000 4.080 2,008,084 -0.42(-9.33%)
Mar 02, 2020 5.400 5.500 4.200 4.500 6,197,704 -3.30(-42.31%)
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%)
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.