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 (%)
Aug 31, 2020 0.7400 0.7400 0.6625 0.6650 8,534,072 -0.00(-0.23%)
Aug 28, 2020 0.6645 0.6700 0.6500 0.6665 3,601,800 -0.00(-0.37%)
Aug 27, 2020 0.6860 0.6969 0.6500 0.6690 4,634,785 -0.02(-3.60%)
Aug 26, 2020 0.7360 0.7400 0.6900 0.6940 5,636,364 -0.05(-6.71%)
Aug 25, 2020 0.6778 0.7987 0.6700 0.7439 13,364,220 +0.10(+15.07%)
Aug 24, 2020 0.7288 0.7300 0.6150 0.6465 13,025,514 -0.09(-11.85%)
Aug 21, 2020 0.7600 0.7980 0.7300 0.7334 7,165,500 -0.03(-4.26%)
Aug 20, 2020 0.8300 0.8388 0.7611 0.7660 10,527,296 -0.07(-8.26%)
Aug 19, 2020 0.9099 0.9150 0.8220 0.8350 10,521,650 -0.08(-8.48%)
Aug 18, 2020 0.9297 0.9390 0.8611 0.9124 17,675,804 +0.07(+8.62%)
Aug 17, 2020 0.8900 0.8900 0.7800 0.8400 16,233,469 -0.06(-7.07%)
Aug 14, 2020 1.020 1.030 0.8805 0.9039 19,947,100 -0.11(-10.50%)
Aug 13, 2020 1.140 1.150 1.000 1.010 30,859,448 -0.01(-0.98%)
Aug 12, 2020 1.080 1.080 1.000 1.020 13,562,152 +0.02(+2.00%)
Aug 11, 2020 1.110 1.110 0.9900 1.000 17,717,404 -0.11(-9.91%)
Aug 10, 2020 1.040 1.170 1.030 1.110 22,935,614 +0.10(+9.90%)
Aug 07, 2020 1.090 1.100 1.000 1.010 27,276,700 -0.13(-11.40%)
Aug 06, 2020 1.100 1.300 1.020 1.140 192,172,480 +0.25(+28.09%)
Aug 05, 2020 0.8200 0.9500 0.8000 0.8900 54,495,124 +0.11(+14.10%)
Aug 04, 2020 0.7600 0.8100 0.7500 0.7800 20,053,088 +0.02(+2.50%)
Aug 03, 2020 0.7700 0.8003 0.7301 0.7610 16,831,608 +0.02(+2.56%)
Jul 31, 2020 0.7200 0.7680 0.6901 0.7420 16,222,100 +0.02(+3.16%)
Jul 30, 2020 0.6613 0.7979 0.6530 0.7193 45,631,752 +0.05(+7.91%)
Jul 29, 2020 0.6912 0.6950 0.6525 0.6666 13,760,737 -0.02(-3.53%)
Jul 28, 2020 0.6900 0.7190 0.6820 0.6910 7,699,862 -0.01(-1.17%)
Jul 27, 2020 0.7100 0.7270 0.6900 0.6992 7,106,089 -0.01(-1.71%)
Jul 24, 2020 0.7000 0.7890 0.6800 0.7114 19,708,700 -0.01(-1.19%)
Jul 23, 2020 0.7700 0.8000 0.6900 0.7200 12,465,085 -0.05(-6.49%)
Jul 22, 2020 0.7591 0.8750 0.7450 0.7700 45,541,636 +0.03(+4.08%)
Jul 21, 2020 0.7300 0.7600 0.6900 0.7398 16,902,548 +0.04(+5.10%)
Jul 20, 2020 0.6800 0.7250 0.6533 0.7039 16,375,428 +0.02(+3.09%)
Jul 17, 2020 0.6805 0.6899 0.6400 0.6828 10,124,200 -0.01(-1.46%)
Jul 16, 2020 0.7037 0.7120 0.6840 0.6929 13,090,149 -0.04(-5.60%)
Jul 15, 2020 0.7240 0.7748 0.7000 0.7340 21,389,786 +0.02(+3.38%)
Jul 14, 2020 0.7100 0.7400 0.6700 0.7100 11,001,684 +0.01(+1.49%)
Jul 13, 2020 0.6990 0.7700 0.6800 0.6996 15,666,464 -0.00(-0.50%)
Jul 10, 2020 0.7000 0.7100 0.6810 0.7031 5,259,000 -0.01(-1.98%)
Jul 09, 2020 0.7385 0.7400 0.6767 0.7173 9,635,611 -0.02(-3.07%)
Jul 08, 2020 0.8100 0.8199 0.7300 0.7400 17,749,836 -0.01(-1.14%)
Jul 07, 2020 0.6200 0.8550 0.5950 0.7485 60,740,760 +0.11(+17.17%)
Jul 06, 2020 0.6665 0.6670 0.6210 0.6388 6,760,305 -0.02(-2.70%)
Jul 02, 2020 0.6850 0.6929 0.6401 0.6565 10,473,700 -0.04(-5.21%)
Jul 01, 2020 0.7300 0.7400 0.6740 0.6926 12,128,715 -0.02(-2.66%)
Jun 30, 2020 0.7216 0.7720 0.6680 0.7115 21,471,680 +0.00(+0.21%)
Jun 29, 2020 0.6700 0.7500 0.6400 0.7100 25,061,814 +0.07(+11.67%)
Jun 26, 2020 0.6850 0.6880 0.6300 0.6358 13,164,800 -0.06(-8.36%)
Jun 25, 2020 0.7250 0.7250 0.6850 0.6938 9,545,080 -0.01(-1.11%)
Jun 24, 2020 0.7299 0.7500 0.6600 0.7016 23,781,472 +0.01(+1.43%)
Jun 23, 2020 0.7269 0.7269 0.6300 0.6917 29,482,740 -0.08(-10.12%)
Jun 22, 2020 0.8908 0.9500 0.7120 0.7696 66,534,520 -0.10(-11.39%)
Jun 19, 2020 0.8700 0.9300 0.8000 0.8685 58,440,200 -0.08(-8.58%)
Jun 18, 2020 0.7220 0.9780 0.7000 0.9500 185,571,040 +0.30(+46.15%)
Jun 17, 2020 0.6400 0.6900 0.5900 0.6500 34,535,100 -0.03(-4.41%)
Jun 16, 2020 0.6900 0.7200 0.6100 0.6800 46,531,752 -0.02(-2.86%)
Jun 15, 2020 0.6423 0.7661 0.6150 0.7000 142,729,232 +0.15(+26.35%)
Jun 12, 2020 0.5204 0.5806 0.4803 0.5540 32,540,700 +0.06(+13.18%)
Jun 11, 2020 0.5200 0.5250 0.4632 0.4895 13,421,575 -0.06(-11.00%)
Jun 10, 2020 0.5400 0.5682 0.5100 0.5500 18,792,380 +0.01(+2.29%)
Jun 09, 2020 0.5461 0.5461 0.5100 0.5377 12,809,609 -0.01(-1.07%)
Jun 08, 2020 0.5301 0.5948 0.5035 0.5435 37,700,836 +0.06(+13.30%)
Jun 05, 2020 0.5100 0.5179 0.4500 0.4797 47,304,000 -0.06(-11.13%)
Jun 04, 2020 0.4350 0.5480 0.4200 0.5398 62,910,012 +0.10(+23.38%)
Jun 03, 2020 0.4200 0.4525 0.4190 0.4375 14,013,089 +0.02(+4.67%)
Jun 02, 2020 0.4220 0.4277 0.4150 0.4180 5,858,896 -0.01(-2.27%)
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.