Skip to main content

Biocept Inc (NQ: BIOC )

0.7940 +0.0109 (+1.39%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.400 7.400 6.625 6.650 853,407 -0.01(-0.23%)
Aug 28, 2020 6.645 6.700 6.500 6.665 360,180 -0.03(-0.37%)
Aug 27, 2020 6.860 6.969 6.500 6.690 463,478 -0.25(-3.60%)
Aug 26, 2020 7.360 7.400 6.900 6.940 563,636 -0.50(-6.71%)
Aug 25, 2020 6.778 7.987 6.700 7.439 1,336,422 +0.97(+15.07%)
Aug 24, 2020 7.288 7.300 6.150 6.465 1,302,551 -0.87(-11.85%)
Aug 21, 2020 7.600 7.980 7.300 7.334 716,550 -0.33(-4.26%)
Aug 20, 2020 8.300 8.388 7.611 7.660 1,052,729 -0.69(-8.26%)
Aug 19, 2020 9.099 9.150 8.220 8.350 1,052,165 -0.77(-8.48%)
Aug 18, 2020 9.297 9.390 8.611 9.124 1,767,580 +0.72(+8.62%)
Aug 17, 2020 8.900 8.900 7.800 8.400 1,623,346 -0.64(-7.07%)
Aug 14, 2020 10.20 10.30 8.805 9.039 1,994,710 -1.06(-10.50%)
Aug 13, 2020 11.40 11.50 10.00 10.10 3,085,944 -0.10(-0.98%)
Aug 12, 2020 10.80 10.80 10.00 10.20 1,356,215 +0.20(+2.00%)
Aug 11, 2020 11.10 11.10 9.900 10.00 1,771,740 -1.10(-9.91%)
Aug 10, 2020 10.40 11.70 10.30 11.10 2,293,561 +1.00(+9.90%)
Aug 07, 2020 10.90 11.00 10.00 10.10 2,727,670 -1.30(-11.40%)
Aug 06, 2020 11.00 13.00 10.20 11.40 19,217,248 +2.50(+28.09%)
Aug 05, 2020 8.200 9.500 8.000 8.900 5,449,512 +1.10(+14.10%)
Aug 04, 2020 7.600 8.100 7.500 7.800 2,005,308 +0.19(+2.50%)
Aug 03, 2020 7.700 8.003 7.301 7.610 1,683,160 +0.19(+2.56%)
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 2,948,274 -0.78(-10.12%)
Jun 22, 2020 8.908 9.500 7.120 7.696 6,653,452 -0.99(-11.39%)
Jun 19, 2020 8.700 9.300 8.000 8.685 5,844,020 -0.81(-8.58%)
Jun 18, 2020 7.220 9.780 7.000 9.500 18,557,104 +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 14,272,923 +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%)
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.