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 31, 2022 1.450 1.454 1.410 1.420 37,524 -0.03(-2.07%)
May 27, 2022 1.400 1.460 1.380 1.450 68,046 +0.05(+3.57%)
May 26, 2022 1.390 1.470 1.380 1.400 58,979 +0.03(+2.19%)
May 25, 2022 1.370 1.400 1.350 1.370 114,583 -0.03(-2.49%)
May 24, 2022 1.420 1.440 1.330 1.405 102,536 -0.07(-5.07%)
May 23, 2022 1.460 1.620 1.424 1.480 322,558 +0.04(+2.78%)
May 20, 2022 1.490 1.494 1.430 1.440 32,192 -0.05(-3.36%)
May 19, 2022 1.400 1.490 1.400 1.490 47,760 +0.07(+4.93%)
May 18, 2022 1.560 1.580 1.400 1.420 109,119 -0.12(-7.79%)
May 17, 2022 1.570 1.630 1.474 1.540 118,173 -0.01(-0.65%)
May 16, 2022 1.580 1.640 1.550 1.550 66,847 +0.01(+0.65%)
May 13, 2022 1.520 1.570 1.459 1.540 54,787 +0.11(+7.69%)
May 12, 2022 1.500 1.560 1.430 1.430 104,099 -0.11(-7.14%)
May 11, 2022 1.620 1.700 1.540 1.540 107,862 -0.08(-4.94%)
May 10, 2022 1.650 1.690 1.612 1.620 67,041 -0.03(-1.82%)
May 09, 2022 1.580 1.750 1.580 1.650 114,278 -0.02(-1.20%)
May 06, 2022 1.650 1.730 1.650 1.670 73,619 -0.03(-1.76%)
May 05, 2022 1.710 1.730 1.620 1.700 57,769 -0.03(-1.73%)
May 04, 2022 1.600 1.750 1.540 1.730 92,103 +0.14(+8.81%)
May 03, 2022 1.650 1.730 1.585 1.590 79,868 -0.03(-1.85%)
May 02, 2022 1.540 1.640 1.540 1.620 27,448 +0.06(+3.85%)
Apr 29, 2022 1.550 1.640 1.510 1.560 81,608 +0.02(+1.30%)
Apr 28, 2022 1.560 1.600 1.500 1.540 87,100 -0.02(-1.28%)
Apr 27, 2022 1.620 1.640 1.545 1.560 133,340 -0.04(-2.50%)
Apr 26, 2022 1.680 1.680 1.600 1.600 95,354 -0.06(-3.61%)
Apr 25, 2022 1.670 1.730 1.641 1.660 107,777 -0.03(-1.78%)
Apr 22, 2022 1.710 1.730 1.680 1.690 123,252 -0.02(-1.17%)
Apr 21, 2022 1.780 1.800 1.700 1.710 99,848 -0.06(-3.39%)
Apr 20, 2022 1.780 1.820 1.710 1.770 88,848 +0.00(+0.00%)
Apr 19, 2022 1.810 1.810 1.760 1.770 74,726 -0.04(-2.21%)
Apr 18, 2022 1.910 1.910 1.800 1.810 91,602 -0.02(-1.09%)
Apr 14, 2022 1.910 1.935 1.810 1.830 110,942 -0.07(-3.68%)
Apr 13, 2022 1.940 1.950 1.890 1.900 59,380 -0.02(-1.04%)
Apr 12, 2022 2.050 2.050 1.895 1.920 102,481 -0.10(-4.95%)
Apr 11, 2022 1.930 2.080 1.930 2.020 189,300 +0.01(+0.50%)
Apr 08, 2022 2.050 2.070 1.990 2.010 75,380 -0.04(-1.95%)
Apr 07, 2022 2.130 2.130 2.040 2.050 62,823 -0.05(-2.38%)
Apr 06, 2022 2.160 2.240 2.010 2.100 122,137 -0.07(-3.23%)
Apr 05, 2022 2.300 2.390 2.130 2.170 185,490 -0.10(-4.41%)
Apr 04, 2022 2.210 2.320 2.210 2.270 97,185 +0.04(+1.79%)
Apr 01, 2022 2.260 2.400 2.210 2.230 119,673 -0.09(-3.88%)
Mar 31, 2022 2.390 2.400 2.280 2.320 82,397 -0.03(-1.28%)
Mar 30, 2022 2.270 2.430 2.240 2.350 155,378 +0.12(+5.38%)
Mar 29, 2022 2.210 2.300 2.180 2.230 108,980 +0.02(+0.90%)
Mar 28, 2022 2.230 2.320 2.140 2.210 159,961 -0.04(-1.78%)
Mar 25, 2022 2.110 2.250 2.080 2.250 112,651 +0.14(+6.64%)
Mar 24, 2022 2.170 2.170 2.090 2.110 43,870 -0.03(-1.40%)
Mar 23, 2022 2.130 2.150 2.061 2.140 53,369 +0.02(+0.94%)
Mar 22, 2022 2.110 2.150 2.010 2.120 101,770 +0.02(+0.95%)
Mar 21, 2022 2.180 2.250 2.060 2.100 72,284 -0.08(-3.67%)
Mar 18, 2022 2.100 2.370 2.100 2.180 220,208 +0.02(+0.93%)
Mar 17, 2022 2.020 2.260 2.020 2.160 112,722 +0.16(+8.00%)
Mar 16, 2022 1.910 2.020 1.880 2.000 159,048 +0.13(+6.95%)
Mar 15, 2022 1.800 1.880 1.800 1.870 72,960 +0.04(+2.19%)
Mar 14, 2022 2.020 2.080 1.780 1.830 368,320 -0.18(-8.96%)
Mar 11, 2022 2.120 2.150 1.950 2.010 101,154 -0.09(-4.29%)
Mar 10, 2022 2.160 2.160 2.090 2.100 139,304 -0.02(-0.94%)
Mar 09, 2022 2.030 2.200 2.000 2.120 290,357 +0.13(+6.53%)
Mar 08, 2022 2.050 2.050 1.890 1.990 203,564 -0.05(-2.45%)
Mar 07, 2022 2.200 2.210 2.010 2.040 145,516 -0.13(-5.99%)
Mar 04, 2022 2.200 2.200 2.140 2.170 53,910 -0.01(-0.46%)
Mar 03, 2022 2.270 2.270 2.150 2.180 67,113 -0.07(-3.11%)
Mar 02, 2022 2.350 2.359 2.190 2.250 120,016 -0.06(-2.60%)
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.