Skip to main content

Biocept Inc (NQ: BIOC )

0.6750 -0.0350 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.050 1.050 1.010 1.030 26,645 +0.00(+0.00%)
Aug 30, 2022 1.100 1.100 1.020 1.030 57,981 -0.07(-6.36%)
Aug 29, 2022 1.070 1.120 1.060 1.100 64,892 +0.04(+3.77%)
Aug 26, 2022 1.040 1.080 1.040 1.060 57,988 +0.03(+2.90%)
Aug 25, 2022 1.030 1.110 1.030 1.030 48,080 +0.01(+0.99%)
Aug 24, 2022 1.070 1.070 0.9900 1.020 55,357 +0.00(+0.00%)
Aug 23, 2022 0.9825 1.040 0.9787 1.020 90,547 +0.04(+3.82%)
Aug 22, 2022 1.010 1.040 0.9500 0.9825 83,448 -0.06(-5.53%)
Aug 19, 2022 1.020 1.068 1.020 1.040 59,856 -0.01(-0.95%)
Aug 18, 2022 1.070 1.100 1.030 1.050 77,596 -0.03(-2.78%)
Aug 17, 2022 1.060 1.090 1.060 1.080 98,051 +0.03(+2.86%)
Aug 16, 2022 1.200 1.200 1.036 1.050 222,882 -0.15(-12.50%)
Aug 15, 2022 1.170 1.200 1.170 1.200 74,624 +0.03(+2.56%)
Aug 12, 2022 1.160 1.198 1.160 1.170 59,008 -0.03(-2.50%)
Aug 11, 2022 1.140 1.200 1.130 1.200 180,576 +0.06(+5.73%)
Aug 10, 2022 1.170 1.170 1.080 1.135 58,485 +0.02(+2.25%)
Aug 09, 2022 1.120 1.170 1.074 1.110 71,826 +0.02(+1.83%)
Aug 08, 2022 1.130 1.180 1.090 1.090 122,889 +0.04(+3.81%)
Aug 05, 2022 1.000 1.070 0.9851 1.050 136,810 +0.05(+5.52%)
Aug 04, 2022 1.000 1.030 0.9750 0.9951 111,780 -0.00(-0.49%)
Aug 03, 2022 0.9900 1.030 0.9709 1.000 153,917 +0.03(+3.09%)
Aug 02, 2022 0.9500 0.9849 0.9500 0.9700 31,191 +0.00(+0.31%)
Aug 01, 2022 0.9800 0.9999 0.9600 0.9670 41,416 -0.02(-1.59%)
Jul 29, 2022 1.020 1.020 0.9550 0.9826 54,822 +0.01(+1.30%)
Jul 28, 2022 0.9950 0.9951 0.9640 0.9700 35,274 -0.01(-1.02%)
Jul 27, 2022 0.9700 1.010 0.9201 0.9800 47,890 +0.03(+2.62%)
Jul 26, 2022 1.010 1.030 0.9501 0.9550 43,818 -0.06(-5.45%)
Jul 25, 2022 1.030 1.030 1.000 1.010 14,021 +0.01(+0.50%)
Jul 22, 2022 1.070 1.070 1.000 1.005 66,176 -0.06(-5.19%)
Jul 21, 2022 1.110 1.110 1.050 1.060 23,645 -0.02(-1.85%)
Jul 20, 2022 1.090 1.111 1.060 1.080 60,783 +0.01(+0.93%)
Jul 19, 2022 1.040 1.110 1.040 1.070 102,849 +0.04(+3.88%)
Jul 18, 2022 0.9800 1.050 0.9800 1.030 71,486 +0.06(+6.17%)
Jul 15, 2022 1.000 1.040 0.9384 0.9701 82,585 -0.02(-1.54%)
Jul 14, 2022 0.9800 1.000 0.9750 0.9853 41,024 +0.01(+0.53%)
Jul 13, 2022 1.020 1.044 0.9800 0.9801 58,950 -0.05(-4.84%)
Jul 12, 2022 1.020 1.040 1.000 1.030 61,770 +0.00(+0.00%)
Jul 11, 2022 0.9800 1.060 0.9725 1.030 110,610 +0.00(+0.00%)
Jul 08, 2022 1.030 1.090 0.9699 1.030 197,587 +0.00(+0.00%)
Jul 07, 2022 0.9500 1.040 0.9400 1.030 113,960 +0.10(+10.75%)
Jul 06, 2022 0.9400 0.9970 0.9200 0.9300 77,378 -0.02(-2.54%)
Jul 05, 2022 0.9300 0.9750 0.9300 0.9542 47,381 +0.01(+1.52%)
Jul 01, 2022 0.9370 0.9720 0.8901 0.9399 52,591 -0.00(-0.01%)
Jun 30, 2022 1.000 0.9999 0.9300 0.9400 123,563 -0.02(-2.51%)
Jun 29, 2022 0.9200 1.020 0.9000 0.9642 227,519 +0.02(+1.69%)
Jun 28, 2022 0.8800 0.9600 0.8516 0.9482 477,548 +0.07(+8.22%)
Jun 27, 2022 0.9000 0.9489 0.8400 0.8762 365,417 -0.02(-2.64%)
Jun 24, 2022 0.9800 1.000 0.9000 0.9000 275,704 -0.06(-6.40%)
Jun 23, 2022 1.030 1.060 0.9615 0.9615 263,741 -0.03(-2.88%)
Jun 22, 2022 1.050 1.100 0.9845 0.9900 229,667 -0.06(-5.71%)
Jun 21, 2022 1.090 1.100 1.020 1.050 93,587 +0.01(+0.96%)
Jun 17, 2022 1.170 1.192 1.020 1.040 148,460 -0.11(-9.57%)
Jun 16, 2022 1.200 1.210 1.110 1.150 61,624 -0.06(-4.96%)
Jun 15, 2022 1.220 1.250 1.192 1.210 71,231 -0.01(-0.82%)
Jun 14, 2022 1.240 1.250 1.190 1.220 62,077 -0.03(-2.40%)
Jun 13, 2022 1.350 1.360 1.174 1.250 188,060 -0.11(-8.09%)
Jun 10, 2022 1.450 1.470 1.350 1.360 80,038 -0.07(-4.90%)
Jun 09, 2022 1.450 1.510 1.430 1.430 44,222 -0.01(-0.69%)
Jun 08, 2022 1.530 1.530 1.425 1.440 108,391 -0.13(-8.28%)
Jun 07, 2022 1.430 1.590 1.410 1.570 155,353 +0.13(+9.03%)
Jun 06, 2022 1.480 1.480 1.420 1.440 27,283 +0.03(+2.13%)
Jun 03, 2022 1.380 1.440 1.370 1.410 49,893 +0.03(+2.17%)
Jun 02, 2022 1.370 1.420 1.350 1.380 25,931 +0.00(+0.00%)
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.