Biocept Inc (NQ: BIOC )

3.300 USD -0.100 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.26 65.70 59.64 65.10 5,370 +6.75(+11.57%)
May 30, 2018 59.40 65.97 58.35 58.35 4,884 +0.54(+0.93%)
May 29, 2018 57.00 59.25 55.50 57.81 2,999 +2.67(+4.84%)
May 25, 2018 55.14 55.14 55.14 0 +1.02(+1.88%)
May 24, 2018 52.95 57.00 52.50 54.12 2,578 +0.06(+0.11%)
May 23, 2018 52.86 55.50 52.53 54.06 1,310 -0.70(-1.27%)
May 22, 2018 56.76 56.76 51.09 54.76 4,333 +0.16(+0.29%)
May 21, 2018 54.30 57.00 54.00 54.60 3,290 -2.01(-3.55%)
May 18, 2018 60.00 60.00 54.00 56.61 5,473 -3.36(-5.60%)
May 17, 2018 60.00 62.94 56.67 59.97 4,202 +2.97(+5.21%)
May 16, 2018 54.30 59.61 51.00 57.00 7,794 -9.00(-13.64%)
May 15, 2018 67.50 72.00 64.20 66.00 5,009 -1.41(-2.09%)
May 14, 2018 67.50 67.80 64.50 67.41 2,508 +1.50(+2.28%)
May 11, 2018 63.06 67.50 60.00 65.91 3,170 +1.41(+2.19%)
May 10, 2018 66.00 66.00 63.00 64.50 1,046 -0.18(-0.28%)
May 09, 2018 64.50 65.88 63.06 64.68 1,523 -0.06(-0.09%)
May 08, 2018 68.07 68.07 61.95 64.74 1,432 -0.33(-0.51%)
May 07, 2018 64.41 67.50 63.00 65.07 2,046 +0.66(+1.02%)
May 04, 2018 62.85 69.00 60.15 64.41 4,957 +3.66(+6.02%)
May 03, 2018 62.70 63.00 60.00 60.75 1,274 -0.72(-1.17%)
May 02, 2018 61.50 64.50 60.00 61.47 4,520 +0.90(+1.49%)
May 01, 2018 57.60 62.40 57.00 60.57 5,323 +3.87(+6.83%)
Apr 30, 2018 69.00 69.00 54.33 56.70 10,411 -10.50(-15.63%)
Apr 27, 2018 72.00 73.17 63.03 67.20 5,024 -0.45(-0.67%)
Apr 26, 2018 66.60 69.00 66.60 67.65 1,444 -1.11(-1.61%)
Apr 25, 2018 70.11 72.00 64.68 68.76 3,975 -2.64(-3.70%)
Apr 24, 2018 73.29 74.10 69.81 71.40 1,799 -1.65(-2.26%)
Apr 23, 2018 70.47 75.90 70.47 73.05 2,789 -0.03(-0.04%)
Apr 20, 2018 72.90 74.97 72.00 73.08 1,610 +0.18(+0.25%)
Apr 19, 2018 76.50 77.76 72.03 72.90 2,679 -1.14(-1.54%)
Apr 18, 2018 73.89 77.70 72.48 74.04 2,734 -0.96(-1.28%)
Apr 17, 2018 75.00 78.00 71.64 75.00 7,203 +2.58(+3.56%)
Apr 16, 2018 75.90 75.90 72.00 72.42 2,003 -2.79(-3.71%)
Apr 13, 2018 77.97 77.97 72.03 75.21 4,325 -1.20(-1.57%)
Apr 12, 2018 79.20 79.20 75.60 76.41 1,972 -2.79(-3.52%)
Apr 11, 2018 78.00 79.20 75.15 79.20 3,333 +1.26(+1.62%)
Apr 10, 2018 81.00 81.30 75.63 77.94 3,417 -2.97(-3.67%)
Apr 09, 2018 78.60 81.03 76.50 80.91 2,952 +1.26(+1.58%)
Apr 06, 2018 79.20 80.34 75.00 79.65 2,441 +0.51(+0.64%)
Apr 05, 2018 75.00 79.50 72.15 79.14 2,949 +4.14(+5.52%)
Apr 04, 2018 75.00 75.06 69.00 75.00 3,843 +2.97(+4.12%)
Apr 03, 2018 81.00 85.05 69.00 72.03 14,513 -11.10(-13.35%)
Apr 02, 2018 88.50 88.50 81.00 83.13 4,708 -5.37(-6.07%)
Mar 29, 2018 88.50 88.50 88.50 0 -7.50(-7.81%)
Mar 28, 2018 107.13 108.00 90.15 96.00 25,103 +0.42(+0.44%)
Mar 27, 2018 93.66 101.40 93.60 95.58 6,113 +1.11(+1.17%)
Mar 26, 2018 107.40 108.00 91.53 94.47 10,420 -8.58(-8.33%)
Mar 23, 2018 96.00 107.64 95.55 103.05 17,465 +7.62(+7.98%)
Mar 22, 2018 93.00 101.55 91.65 95.43 5,777 +3.03(+3.28%)
Mar 21, 2018 96.00 98.10 90.90 92.40 6,476 -2.10(-2.22%)
Mar 20, 2018 97.80 100.83 93.30 94.50 4,607 -0.60(-0.63%)
Mar 19, 2018 99.00 99.00 93.30 95.10 6,890 -5.04(-5.03%)
Mar 16, 2018 105.00 105.00 93.33 100.14 12,548 -3.36(-3.25%)
Mar 15, 2018 114.00 122.10 100.80 103.50 28,110 -4.50(-4.17%)
Mar 14, 2018 99.63 122.94 99.63 108.00 69,851 +9.12(+9.22%)
Mar 13, 2018 98.97 107.70 93.24 98.88 11,217 +1.98(+2.04%)
Mar 12, 2018 95.82 100.50 93.00 96.90 2,522 +2.67(+2.83%)
Mar 09, 2018 91.80 96.00 90.00 94.23 2,927 +2.70(+2.95%)
Mar 08, 2018 100.50 100.50 87.00 91.53 7,287 -6.75(-6.87%)
Mar 07, 2018 102.75 96.93 98.28 8,955 -2.97(-2.93%)
Mar 06, 2018 97.50 104.10 96.81 101.25 7,860 +4.80(+4.98%)
Mar 05, 2018 94.50 101.40 93.00 96.45 7,530 +4.02(+4.35%)
Mar 02, 2018 94.26 96.90 90.00 92.43 4,210 -2.91(-3.05%)
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.