Biocept Inc (NQ: BIOC )

3.810 USD -0.100 (-2.56%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 363.00 382.50 357.00 369.00 666 +7.80(+2.16%)
Sep 28, 2017 354.00 369.00 345.30 361.20 766 +7.20(+2.03%)
Sep 27, 2017 360.00 371.97 354.00 354.00 535 -9.00(-2.48%)
Sep 26, 2017 366.00 382.02 360.00 363.00 870 -6.00(-1.63%)
Sep 25, 2017 375.00 384.00 366.00 369.00 288 -3.00(-0.81%)
Sep 22, 2017 369.00 377.25 363.00 372.00 446 +6.00(+1.64%)
Sep 21, 2017 366.00 372.00 366.00 366.00 412 -9.00(-2.40%)
Sep 20, 2017 378.90 369.00 375.00 574 -3.00(-0.79%)
Sep 19, 2017 384.00 389.97 372.00 378.00 673 -6.00(-1.56%)
Sep 18, 2017 390.00 399.00 384.00 384.00 710 -6.00(-1.54%)
Sep 15, 2017 390.00 411.00 390.00 390.00 1,391 -3.00(-0.76%)
Sep 14, 2017 393.00 409.50 393.00 393.00 1,039 +0.00(+0.00%)
Sep 13, 2017 399.00 408.00 378.00 393.00 1,328 -12.00(-2.96%)
Sep 12, 2017 414.00 425.70 387.00 405.00 832 -12.00(-2.88%)
Sep 11, 2017 429.00 441.00 396.00 417.00 1,134 -6.00(-1.42%)
Sep 08, 2017 396.00 429.00 393.96 423.00 1,939 +27.00(+6.82%)
Sep 07, 2017 390.00 396.00 384.00 396.00 657 +6.00(+1.54%)
Sep 06, 2017 390.00 407.04 384.00 390.00 1,036 -3.00(-0.76%)
Sep 05, 2017 390.00 396.00 366.00 393.00 1,106 +3.00(+0.77%)
Sep 01, 2017 369.00 399.00 369.00 390.00 1,910 +24.00(+6.56%)
Aug 31, 2017 351.00 369.00 348.00 366.00 845 +12.00(+3.39%)
Aug 30, 2017 357.00 363.00 342.00 354.00 819 +3.00(+0.85%)
Aug 29, 2017 342.00 372.00 339.00 351.00 1,235 +9.00(+2.63%)
Aug 28, 2017 351.00 357.00 339.00 342.00 500 -9.00(-2.56%)
Aug 25, 2017 348.00 357.00 345.00 351.00 409 -3.00(-0.85%)
Aug 24, 2017 348.00 357.00 339.00 354.00 392 +9.00(+2.61%)
Aug 23, 2017 333.00 345.00 333.00 345.00 556 +9.00(+2.68%)
Aug 22, 2017 351.00 360.00 336.00 336.00 675 -18.00(-5.08%)
Aug 21, 2017 357.00 357.00 342.00 354.00 887 -6.00(-1.67%)
Aug 18, 2017 363.00 363.00 351.00 360.00 579 -3.00(-0.83%)
Aug 17, 2017 366.00 366.00 351.00 363.00 1,281 +7.50(+2.11%)
Aug 16, 2017 375.00 375.00 351.03 355.50 1,393 -19.50(-5.20%)
Aug 15, 2017 387.00 387.00 354.00 375.00 1,686 -15.00(-3.85%)
Aug 14, 2017 384.00 399.00 375.00 390.00 1,982 +15.00(+4.00%)
Aug 11, 2017 411.00 411.00 333.00 375.00 2,593 -59.70(-13.73%)
Aug 10, 2017 426.00 445.47 408.00 434.70 2,725 +17.70(+4.24%)
Aug 09, 2017 420.00 441.00 414.03 417.00 1,111 -9.00(-2.11%)
Aug 08, 2017 420.00 426.00 408.00 426.00 767 +6.00(+1.43%)
Aug 07, 2017 423.00 423.00 405.00 420.00 1,590 +30.00(+7.69%)
Aug 04, 2017 396.00 396.00 378.00 390.00 806 -1.50(-0.38%)
Aug 03, 2017 396.00 402.00 390.00 391.50 979 -4.50(-1.14%)
Aug 02, 2017 393.00 408.00 393.00 396.00 448 -3.00(-0.75%)
Aug 01, 2017 414.00 414.00 399.00 399.00 708 -18.00(-4.32%)
Jul 31, 2017 414.00 417.00 402.00 417.00 762 +0.00(+0.00%)
Jul 28, 2017 405.00 423.00 396.00 417.00 760 +15.00(+3.73%)
Jul 27, 2017 420.00 420.30 393.00 402.00 1,537 -18.00(-4.29%)
Jul 26, 2017 420.00 423.00 417.00 420.00 973 -3.00(-0.71%)
Jul 25, 2017 426.00 432.00 420.00 423.00 814 -6.00(-1.40%)
Jul 24, 2017 438.00 438.00 420.00 429.00 800 -6.00(-1.38%)
Jul 21, 2017 429.00 435.00 414.00 435.00 954 +3.00(+0.69%)
Jul 20, 2017 432.00 444.00 426.00 432.00 343 -3.00(-0.69%)
Jul 19, 2017 435.00 441.00 429.03 435.00 498 +0.00(+0.00%)
Jul 18, 2017 438.00 453.00 435.00 435.00 683 -9.00(-2.03%)
Jul 17, 2017 465.00 468.00 438.00 444.00 683 -12.00(-2.63%)
Jul 14, 2017 480.00 492.00 453.00 456.00 3,202 -12.00(-2.56%)
Jul 13, 2017 426.00 471.00 426.00 468.00 3,505 +42.00(+9.86%)
Jul 12, 2017 420.00 450.00 408.00 426.00 2,319 +9.00(+2.16%)
Jul 11, 2017 414.00 420.00 408.00 417.00 644 +3.00(+0.72%)
Jul 10, 2017 417.00 429.00 405.00 414.00 808 -6.00(-1.43%)
Jul 07, 2017 417.00 423.00 411.00 420.00 409 +6.00(+1.45%)
Jul 06, 2017 420.00 426.00 411.00 414.00 353 -6.00(-1.43%)
Jul 05, 2017 414.00 432.00 411.90 420.00 1,115 +6.00(+1.45%)
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.