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

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 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 (%)
May 29, 2020 0.4291 0.4970 0.4212 0.4350 32,773,900 +0.02(+4.74%)
May 28, 2020 0.4290 0.4320 0.4100 0.4153 13,009,728 -0.03(-6.70%)
May 27, 2020 0.5200 0.5201 0.4350 0.4451 25,551,192 -0.05(-10.62%)
May 26, 2020 0.5500 0.5970 0.4810 0.4980 49,125,936 -0.01(-1.39%)
May 22, 2020 0.4847 0.5280 0.4710 0.5050 47,277,204 +0.05(+9.83%)
May 21, 2020 0.4100 0.4600 0.4030 0.4598 27,907,328 +0.05(+11.87%)
May 20, 2020 0.4000 0.4200 0.3902 0.4110 11,174,141 +0.02(+5.12%)
May 19, 2020 0.3996 0.4024 0.3850 0.3910 5,663,001 -0.01(-1.51%)
May 18, 2020 0.3970 0.4100 0.3900 0.3970 6,290,562 +0.00(+0.00%)
May 15, 2020 0.4050 0.4050 0.3840 0.3970 6,858,200 -0.01(-2.12%)
May 14, 2020 0.4213 0.4546 0.3800 0.4056 27,048,032 +0.00(+1.07%)
May 13, 2020 0.4600 0.5049 0.4111 0.4013 31,088,858 -0.04(-8.80%)
May 12, 2020 0.4300 0.4500 0.4200 0.4400 12,242,828 +0.02(+4.76%)
May 11, 2020 0.4300 0.4300 0.4000 0.4200 8,397,333 +0.01(+1.72%)
May 08, 2020 0.3990 0.4240 0.3915 0.4129 12,952,700 +0.02(+5.14%)
May 07, 2020 0.3797 0.4050 0.3750 0.3927 5,545,395 +0.01(+1.39%)
May 06, 2020 0.4100 0.4100 0.3850 0.3873 6,401,275 -0.02(-4.37%)
May 05, 2020 0.3812 0.4256 0.3800 0.4050 16,675,625 +0.03(+6.58%)
May 04, 2020 0.3800 0.3800 0.3660 0.3800 3,943,159 +0.00(+0.53%)
May 01, 2020 0.3700 0.3825 0.3700 0.3780 4,380,800 -0.01(-1.77%)
Apr 30, 2020 0.3900 0.3900 0.3700 0.3848 6,273,882 -0.01(-2.09%)
Apr 29, 2020 0.4000 0.4050 0.3850 0.3930 7,851,248 -0.01(-2.94%)
Apr 28, 2020 0.4310 0.4580 0.3960 0.4049 25,581,712 +0.01(+3.82%)
Apr 27, 2020 0.3800 0.3900 0.3700 0.3900 6,486,670 +0.01(+1.30%)
Apr 24, 2020 0.3925 0.3955 0.3720 0.3850 7,117,500 -0.02(-3.75%)
Apr 23, 2020 0.3800 0.4000 0.3700 0.4000 11,313,573 +0.01(+2.56%)
Apr 22, 2020 0.4000 0.4100 0.3800 0.3900 7,151,408 -0.02(-4.88%)
Apr 21, 2020 0.4222 0.4222 0.3900 0.4100 8,545,515 -0.02(-5.53%)
Apr 20, 2020 0.4600 0.4600 0.4250 0.4340 17,954,020 -0.03(-6.06%)
Apr 17, 2020 0.4040 0.4799 0.3800 0.4620 31,165,300 +0.04(+10.03%)
Apr 16, 2020 0.4300 0.4355 0.4000 0.4199 10,155,738 -0.02(-3.65%)
Apr 15, 2020 0.4530 0.4548 0.3650 0.4358 17,002,736 -0.03(-6.32%)
Apr 14, 2020 0.4880 0.4890 0.4420 0.4652 50,183,692 -0.13(-22.47%)
Apr 13, 2020 0.5700 0.6800 0.5200 0.6000 145,977,360 +0.24(+68.35%)
Apr 09, 2020 0.2993 0.3800 0.2850 0.3564 51,245,900 +0.07(+25.05%)
Apr 08, 2020 0.2835 0.2888 0.2703 0.2850 3,706,809 +0.01(+2.15%)
Apr 07, 2020 0.2800 0.2920 0.2640 0.2790 6,388,648 -0.01(-1.83%)
Apr 06, 2020 0.2904 0.2904 0.2750 0.2842 3,770,266 +0.00(+0.78%)
Apr 03, 2020 0.2699 0.2838 0.2541 0.2820 5,881,800 +0.01(+5.62%)
Apr 02, 2020 0.2920 0.2920 0.2650 0.2670 6,007,004 -0.01(-2.87%)
Apr 01, 2020 0.2720 0.3185 0.2680 0.2749 8,507,094 +0.01(+5.73%)
Mar 31, 2020 0.2800 0.2800 0.2600 0.2600 4,151,046 -0.02(-7.34%)
Mar 30, 2020 0.2880 0.2900 0.2650 0.2806 5,022,558 -0.00(-0.46%)
Mar 27, 2020 0.2990 0.2994 0.2695 0.2819 8,054,600 -0.02(-7.97%)
Mar 26, 2020 0.3640 0.3695 0.2912 0.3063 19,261,052 -0.04(-12.49%)
Mar 25, 2020 0.3175 0.3850 0.3015 0.3500 25,567,656 +0.04(+12.43%)
Mar 24, 2020 0.3124 0.3300 0.2905 0.3113 9,241,448 +0.02(+5.53%)
Mar 23, 2020 0.2710 0.3300 0.2489 0.2950 14,096,402 +0.02(+9.26%)
Mar 20, 2020 0.2771 0.2800 0.2550 0.2700 5,023,600 +0.02(+6.26%)
Mar 19, 2020 0.2370 0.2749 0.2278 0.2541 7,480,658 +0.01(+5.88%)
Mar 18, 2020 0.2650 0.2799 0.2200 0.2400 8,350,018 -0.04(-14.29%)
Mar 17, 2020 0.2500 0.3000 0.2100 0.2800 16,441,433 +0.03(+9.80%)
Mar 16, 2020 0.2650 0.2736 0.2500 0.2550 10,019,837 -0.04(-14.37%)
Mar 13, 2020 0.3200 0.3200 0.2700 0.2978 13,729,600 -0.01(-3.94%)
Mar 12, 2020 0.3300 0.3400 0.3000 0.3100 12,702,177 -0.07(-17.75%)
Mar 11, 2020 0.3789 0.4270 0.3600 0.3769 17,312,016 +0.02(+6.20%)
Mar 10, 2020 0.4445 0.4490 0.3316 0.3549 20,272,256 -0.09(-19.34%)
Mar 09, 2020 0.5000 0.5100 0.4100 0.4400 22,643,976 -0.04(-8.71%)
Mar 06, 2020 0.4924 0.5780 0.4301 0.4820 42,882,996 -0.03(-5.08%)
Mar 05, 2020 0.4415 0.5250 0.4399 0.5078 63,874,468 -0.06(-10.12%)
Mar 04, 2020 0.4249 0.6900 0.4100 0.5650 93,414,416 +0.16(+38.48%)
Mar 03, 2020 0.4599 0.4680 0.4000 0.4080 20,080,848 -0.04(-9.33%)
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.