Biocept Inc (NQ: BIOC )

4.174 USD -0.046 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.200 7.680 6.901 7.420 1,622,210 +0.23(+3.16%)
Jul 30, 2020 6.613 7.979 6.530 7.193 4,563,175 +0.53(+7.91%)
Jul 29, 2020 6.912 6.950 6.525 6.666 1,376,073 -0.24(-3.53%)
Jul 28, 2020 6.900 7.190 6.820 6.910 769,986 -0.08(-1.17%)
Jul 27, 2020 7.100 7.270 6.900 6.992 710,608 -0.12(-1.71%)
Jul 24, 2020 7.000 7.890 6.800 7.114 1,970,870 -0.09(-1.19%)
Jul 23, 2020 7.700 8.000 6.900 7.200 1,246,508 -0.50(-6.49%)
Jul 22, 2020 7.591 8.750 7.450 7.700 4,554,163 +0.30(+4.08%)
Jul 21, 2020 7.300 7.600 6.900 7.398 1,690,254 +0.36(+5.10%)
Jul 20, 2020 6.800 7.250 6.533 7.039 1,637,542 +0.21(+3.09%)
Jul 17, 2020 6.805 6.899 6.400 6.828 1,012,420 -0.10(-1.46%)
Jul 16, 2020 7.037 7.120 6.840 6.929 1,309,014 -0.41(-5.60%)
Jul 15, 2020 7.240 7.748 7.000 7.340 2,138,978 +0.24(+3.38%)
Jul 14, 2020 7.100 7.400 6.700 7.100 1,100,168 +0.10(+1.49%)
Jul 13, 2020 6.990 7.700 6.800 6.996 1,566,646 -0.03(-0.50%)
Jul 10, 2020 7.000 7.100 6.810 7.031 525,900 -0.14(-1.98%)
Jul 09, 2020 7.385 7.400 6.767 7.173 963,561 -0.23(-3.07%)
Jul 08, 2020 8.100 8.199 7.300 7.400 1,774,983 -0.08(-1.14%)
Jul 07, 2020 6.200 8.550 5.950 7.485 6,074,076 +1.10(+17.17%)
Jul 06, 2020 6.665 6.670 6.210 6.388 676,030 -0.18(-2.70%)
Jul 02, 2020 6.850 6.929 6.401 6.565 1,047,370 -0.36(-5.21%)
Jul 01, 2020 7.300 7.400 6.740 6.926 1,212,871 -0.19(-2.66%)
Jun 30, 2020 7.216 7.720 6.680 7.115 2,147,168 +0.02(+0.21%)
Jun 29, 2020 6.700 7.500 6.400 7.100 2,506,181 +0.74(+11.67%)
Jun 26, 2020 6.850 6.880 6.300 6.358 1,316,480 -0.58(-8.36%)
Jun 25, 2020 7.250 7.250 6.850 6.938 954,508 -0.08(-1.11%)
Jun 24, 2020 7.299 7.500 6.600 7.016 2,378,147 +0.10(+1.43%)
Jun 23, 2020 7.269 7.269 6.300 6.917 2,948,273 -0.78(-10.12%)
Jun 22, 2020 8.908 9.500 7.120 7.696 6,653,451 -0.99(-11.39%)
Jun 19, 2020 8.700 9.300 8.000 8.685 5,844,020 -0.82(-8.58%)
Jun 18, 2020 7.220 9.780 7.000 9.500 18,557,103 +3.00(+46.15%)
Jun 17, 2020 6.400 6.900 5.900 6.500 3,453,510 -0.30(-4.41%)
Jun 16, 2020 6.900 7.200 6.100 6.800 4,653,175 -0.20(-2.86%)
Jun 15, 2020 6.423 7.661 6.150 7.000 14,272,922 +1.46(+26.35%)
Jun 12, 2020 5.204 5.806 4.803 5.540 3,254,070 +0.65(+13.18%)
Jun 11, 2020 5.200 5.250 4.632 4.895 1,342,157 -0.61(-11.00%)
Jun 10, 2020 5.400 5.682 5.100 5.500 1,879,238 +0.12(+2.29%)
Jun 09, 2020 5.461 5.461 5.100 5.377 1,280,960 -0.06(-1.07%)
Jun 08, 2020 5.301 5.948 5.035 5.435 3,770,083 +0.64(+13.30%)
Jun 05, 2020 5.100 5.179 4.500 4.797 4,730,400 -0.60(-11.13%)
Jun 04, 2020 4.350 5.480 4.200 5.398 6,291,001 +1.02(+23.38%)
Jun 03, 2020 4.200 4.525 4.190 4.375 1,401,308 +0.20(+4.67%)
Jun 02, 2020 4.220 4.277 4.150 4.180 585,889 -0.10(-2.27%)
Jun 01, 2020 4.200 4.310 4.110 4.277 841,390 -0.07(-1.68%)
May 29, 2020 4.291 4.970 4.212 4.350 3,277,390 +0.20(+4.74%)
May 28, 2020 4.290 4.320 4.100 4.153 1,300,972 -0.30(-6.70%)
May 27, 2020 5.200 5.201 4.350 4.451 2,555,119 -0.53(-10.62%)
May 26, 2020 5.500 5.970 4.810 4.980 4,912,593 -0.07(-1.39%)
May 22, 2020 4.847 5.280 4.710 5.050 4,727,720 +0.45(+9.83%)
May 21, 2020 4.100 4.600 4.030 4.598 2,790,732 +0.49(+11.87%)
May 20, 2020 4.000 4.200 3.902 4.110 1,117,414 +0.20(+5.12%)
May 19, 2020 3.996 4.024 3.850 3.910 566,300 -0.06(-1.51%)
May 18, 2020 3.970 4.100 3.900 3.970 629,056 +0.00(+0.00%)
May 15, 2020 4.050 4.050 3.840 3.970 685,820 -0.09(-2.12%)
May 14, 2020 4.213 4.546 3.800 4.056 2,704,803 +0.04(+1.07%)
May 13, 2020 4.600 5.049 4.111 4.013 3,108,885 -0.39(-8.80%)
May 12, 2020 4.300 4.500 4.200 4.400 1,224,282 +0.20(+4.76%)
May 11, 2020 4.300 4.300 4.000 4.200 839,733 +0.07(+1.72%)
May 08, 2020 3.990 4.240 3.915 4.129 1,295,270 +0.20(+5.14%)
May 07, 2020 3.797 4.050 3.750 3.927 554,539 +0.05(+1.39%)
May 06, 2020 4.100 4.100 3.850 3.873 640,127 -0.18(-4.37%)
May 05, 2020 3.812 4.256 3.800 4.050 1,667,562 +0.25(+6.58%)
May 04, 2020 3.800 3.800 3.660 3.800 394,315 +0.02(+0.53%)
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.