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 (%)
Jul 31, 2019 1.030 1.030 1.000 1.010 241,979 -0.02(-1.94%)
Jul 30, 2019 1.010 1.030 1.005 1.030 286,297 +0.01(+0.98%)
Jul 29, 2019 1.020 1.030 1.010 1.020 179,203 +0.00(+0.00%)
Jul 26, 2019 1.020 1.040 1.000 1.020 499,100 +0.00(+0.00%)
Jul 25, 2019 1.030 1.050 1.010 1.020 397,562 -0.02(-1.92%)
Jul 24, 2019 1.040 1.060 1.010 1.040 308,166 +0.00(+0.00%)
Jul 23, 2019 1.060 1.080 1.030 1.040 399,886 -0.02(-1.89%)
Jul 22, 2019 1.050 1.150 1.030 1.060 2,245,875 +0.03(+2.92%)
Jul 19, 2019 1.030 1.040 1.010 1.030 223,300 -0.00(-0.01%)
Jul 18, 2019 1.050 1.050 1.010 1.030 320,309 -0.01(-0.96%)
Jul 17, 2019 1.070 1.070 1.030 1.040 311,853 -0.02(-1.89%)
Jul 16, 2019 1.060 1.070 1.040 1.060 421,413 +0.01(+0.95%)
Jul 15, 2019 1.050 1.060 1.030 1.050 608,191 +0.02(+1.94%)
Jul 12, 2019 1.010 1.050 1.010 1.030 482,500 +0.01(+0.98%)
Jul 11, 2019 1.020 1.030 1.010 1.020 325,856 +0.00(+0.00%)
Jul 10, 2019 1.010 1.030 1.000 1.020 369,240 +0.01(+0.99%)
Jul 09, 2019 1.020 1.040 1.010 1.010 324,803 -0.02(-1.94%)
Jul 08, 2019 1.050 1.060 1.020 1.030 365,387 -0.01(-0.96%)
Jul 05, 2019 1.050 1.050 1.020 1.040 357,800 +0.00(+0.00%)
Jul 03, 2019 1.060 1.060 1.040 1.040 302,500 -0.02(-1.89%)
Jul 02, 2019 1.080 1.100 1.040 1.060 568,099 -0.02(-1.85%)
Jul 01, 2019 1.120 1.140 1.060 1.080 569,879 -0.03(-2.70%)
Jun 28, 2019 1.150 1.160 1.090 1.110 469,700 -0.02(-1.77%)
Jun 27, 2019 1.110 1.160 1.100 1.130 611,257 +0.01(+0.89%)
Jun 26, 2019 1.110 1.140 1.090 1.120 494,839 +0.00(+0.00%)
Jun 25, 2019 1.160 1.160 1.110 1.120 766,132 -0.04(-3.45%)
Jun 24, 2019 1.080 1.170 1.070 1.160 1,271,942 +0.09(+8.41%)
Jun 21, 2019 1.050 1.100 1.040 1.070 654,200 +0.00(+0.00%)
Jun 20, 2019 1.080 1.090 1.040 1.070 986,089 -0.02(-1.83%)
Jun 19, 2019 1.060 1.120 1.060 1.090 1,309,360 -0.04(-3.54%)
Jun 18, 2019 1.100 1.190 1.080 1.130 6,691,567 +0.11(+10.78%)
Jun 17, 2019 1.010 1.040 1.010 1.020 401,158 +0.01(+0.99%)
Jun 14, 2019 1.070 1.079 1.010 1.010 702,600 -0.07(-6.48%)
Jun 13, 2019 1.000 1.120 1.000 1.080 2,370,838 +0.10(+10.20%)
Jun 12, 2019 0.9700 0.9900 0.9400 0.9800 741,513 +0.02(+2.08%)
Jun 11, 2019 0.9700 0.9700 0.9300 0.9600 992,529 -0.01(-1.03%)
Jun 10, 2019 1.010 1.030 0.9200 0.9700 2,021,352 -0.05(-4.90%)
Jun 07, 2019 1.050 1.070 1.000 1.020 1,213,700 -0.03(-2.86%)
Jun 06, 2019 1.070 1.080 1.030 1.050 868,244 -0.04(-3.67%)
Jun 05, 2019 1.170 1.200 1.050 1.090 2,312,208 -0.09(-7.63%)
Jun 04, 2019 1.190 1.240 1.160 1.180 1,339,071 -0.01(-0.84%)
Jun 03, 2019 1.220 1.230 1.150 1.190 1,623,079 -0.03(-2.46%)
May 31, 2019 1.250 1.290 1.220 1.220 2,036,700 -0.07(-5.43%)
May 30, 2019 1.270 1.290 1.200 1.290 2,203,554 +0.01(+0.78%)
May 29, 2019 1.230 1.300 1.200 1.280 6,430,346 -0.10(-7.25%)
May 28, 2019 1.580 1.620 1.360 1.380 24,159,732 +0.14(+11.29%)
May 24, 2019 1.210 1.480 1.160 1.240 11,535,700 +0.11(+9.73%)
May 23, 2019 1.200 1.240 1.080 1.130 5,187,885 -0.17(-13.08%)
May 22, 2019 1.360 1.490 1.290 1.300 8,286,547 -0.20(-13.33%)
May 21, 2019 2.000 2.110 1.480 1.500 56,998,144 -0.10(-6.25%)
May 20, 2019 1.140 1.700 1.060 1.600 69,324,304 +0.78(+95.12%)
May 17, 2019 0.8000 0.8310 0.7801 0.8200 316,100 +0.01(+1.25%)
May 16, 2019 0.8400 0.8400 0.8000 0.8099 353,750 -0.02(-2.42%)
May 15, 2019 0.8600 0.8800 0.8200 0.8300 387,433 -0.02(-2.35%)
May 14, 2019 0.8900 0.8900 0.8200 0.8500 505,322 -0.01(-1.16%)
May 13, 2019 0.8900 0.9000 0.8600 0.8600 601,621 -0.05(-5.68%)
May 10, 2019 0.9700 0.9709 0.8900 0.9118 756,000 -0.06(-6.00%)
May 09, 2019 0.9500 1.060 0.8800 0.9700 3,169,229 +0.06(+6.59%)
May 08, 2019 0.9000 0.9300 0.9000 0.9100 305,519 +0.02(+2.25%)
May 07, 2019 0.9300 0.9300 0.8900 0.8900 298,284 -0.03(-3.26%)
May 06, 2019 0.9200 0.9400 0.8900 0.9200 203,704 +0.01(+1.11%)
May 03, 2019 0.9000 0.9172 0.8802 0.9099 318,200 +0.01(+1.10%)
May 02, 2019 0.9400 0.9575 0.8900 0.9000 426,647 -0.04(-4.26%)
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.