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 (%)
Feb 28, 2017 2.050 2.100 2.040 2.050 443,324 +0.00(+0.00%)
Feb 27, 2017 2.000 2.070 1.960 2.050 691,360 +0.02(+0.99%)
Feb 24, 2017 2.110 2.110 2.010 2.030 765,286 -0.10(-4.69%)
Feb 23, 2017 2.130 2.180 2.000 2.130 2,030,198 +0.12(+5.97%)
Feb 22, 2017 1.910 2.120 1.800 2.010 3,126,484 +0.11(+6.07%)
Feb 21, 2017 1.960 1.968 1.860 1.895 1,024,872 -0.07(-3.81%)
Feb 17, 2017 1.970 1.970 1.970 0 -0.03(-1.50%)
Feb 16, 2017 2.140 2.140 2.000 2.000 1,037,353 -0.10(-4.76%)
Feb 15, 2017 2.110 2.250 2.010 2.100 2,284,702 -0.01(-0.47%)
Feb 14, 2017 2.100 2.160 1.980 2.110 2,070,827 -0.06(-2.76%)
Feb 13, 2017 2.380 2.470 2.050 2.170 5,506,359 -0.20(-8.44%)
Feb 10, 2017 2.460 2.760 2.300 2.370 14,979,279 +0.18(+8.22%)
Feb 09, 2017 2.130 2.280 1.940 2.190 17,791,250 +0.50(+29.59%)
Feb 08, 2017 1.620 1.790 1.580 1.690 2,389,710 +0.12(+7.64%)
Feb 07, 2017 1.500 1.610 1.430 1.570 1,143,777 +0.11(+7.53%)
Feb 06, 2017 1.500 1.508 1.420 1.460 817,511 -0.07(-4.58%)
Feb 03, 2017 1.400 1.650 1.380 1.530 2,851,372 +0.14(+10.07%)
Feb 02, 2017 1.400 1.410 1.340 1.390 1,028,685 -0.03(-2.11%)
Feb 01, 2017 1.420 1.450 1.360 1.420 646,745 -0.01(-0.70%)
Jan 31, 2017 1.450 1.490 1.360 1.430 851,511 -0.04(-2.72%)
Jan 30, 2017 1.550 1.580 1.450 1.470 732,245 -0.09(-5.77%)
Jan 27, 2017 1.560 1.600 1.460 1.560 750,688 +0.00(+0.00%)
Jan 26, 2017 1.550 1.640 1.520 1.560 849,762 -0.04(-2.50%)
Jan 25, 2017 1.820 1.880 1.560 1.600 3,712,280 -0.09(-5.33%)
Jan 24, 2017 1.450 1.690 1.440 1.690 2,133,356 +0.26(+18.18%)
Jan 23, 2017 1.570 1.570 1.400 1.430 1,152,765 -0.12(-7.74%)
Jan 20, 2017 1.650 1.650 1.520 1.550 1,362,534 -0.10(-6.06%)
Jan 19, 2017 1.800 1.830 1.560 1.650 5,827,280 +0.14(+9.27%)
Jan 18, 2017 1.780 1.820 1.470 1.510 4,196,219 -0.32(-17.49%)
Jan 17, 2017 2.090 2.090 1.700 1.830 6,005,651 -0.26(-12.44%)
Jan 13, 2017 2.090 2.090 2.090 0 -0.04(-1.88%)
Jan 12, 2017 2.240 2.405 2.000 2.130 7,749,382 -0.58(-21.40%)
Jan 11, 2017 2.860 3.390 2.100 2.710 63,007,088 +0.90(+49.72%)
Jan 10, 2017 1.030 1.870 1.030 1.810 23,098,864 +0.79(+77.45%)
Jan 09, 2017 0.9500 1.050 0.9500 1.020 1,606,321 +0.07(+7.37%)
Jan 06, 2017 0.9200 0.9600 0.9034 0.9500 301,545 +0.05(+5.56%)
Jan 05, 2017 0.8350 0.9000 0.8300 0.9000 247,021 +0.07(+8.43%)
Jan 04, 2017 0.8450 0.8450 0.8000 0.8300 102,824 -0.01(-1.19%)
Jan 03, 2017 0.8100 0.8500 0.7800 0.8400 126,423 +0.06(+8.39%)
Dec 30, 2016 0.7750 0.7750 0.7750 0 -0.01(-0.64%)
Dec 29, 2016 0.8000 0.8182 0.7800 0.7800 139,279 -0.04(-4.85%)
Dec 28, 2016 0.8300 0.8699 0.8000 0.8198 121,149 -0.00(-0.28%)
Dec 27, 2016 0.8080 0.8700 0.7855 0.8221 182,246 +0.01(+1.75%)
Dec 23, 2016 0.8080 0.8080 0.8080 0 +0.01(+0.97%)
Dec 22, 2016 0.8300 0.8349 0.8000 0.8002 153,247 -0.01(-1.70%)
Dec 21, 2016 0.8600 0.8600 0.8104 0.8140 80,275 -0.02(-1.94%)
Dec 20, 2016 0.8821 0.8821 0.8282 0.8301 212,010 -0.05(-5.67%)
Dec 19, 2016 0.8941 0.8941 0.8400 0.8800 126,423 -0.02(-1.80%)
Dec 16, 2016 0.9000 0.9200 0.8611 0.8961 65,139 +0.03(+3.00%)
Dec 15, 2016 0.8700 0.9050 0.8500 0.8700 84,507 +0.00(+0.00%)
Dec 14, 2016 0.9345 0.9345 0.8600 0.8700 190,326 -0.02(-2.25%)
Dec 13, 2016 0.9500 0.9800 0.8900 0.8900 488,343 -0.04(-4.41%)
Dec 12, 2016 0.8900 0.9500 0.8800 0.9311 409,189 +0.04(+4.62%)
Dec 09, 2016 0.8600 0.9300 0.8600 0.8900 128,046 +0.03(+4.03%)
Dec 08, 2016 0.9300 0.9300 0.8400 0.8555 163,119 -0.03(-3.05%)
Dec 07, 2016 0.8547 0.9500 0.8501 0.8824 941,280 +0.02(+2.49%)
Dec 06, 2016 0.8500 0.8990 0.8300 0.8610 176,820 +0.02(+2.92%)
Dec 05, 2016 0.8100 0.8500 0.8100 0.8366 106,270 +0.03(+3.28%)
Dec 02, 2016 0.8600 0.8600 0.8000 0.8100 153,369 -0.03(-3.57%)
Dec 01, 2016 0.9100 0.9100 0.8400 0.8400 208,906 -0.04(-4.55%)
Nov 30, 2016 0.8700 0.9100 0.8700 0.8800 161,758 -0.02(-2.16%)
Nov 29, 2016 0.8600 0.9700 0.8350 0.8994 1,111,833 +0.06(+7.71%)
Nov 28, 2016 0.8505 0.8555 0.8300 0.8350 63,656 -0.01(-1.18%)
Nov 25, 2016 0.8500 0.8502 0.8200 0.8450 33,894 +0.00(+0.51%)
Nov 23, 2016 0.8407 0.8407 0.8407 0 -0.01(-0.98%)
Nov 22, 2016 0.8599 0.8599 0.8049 0.8490 100,669 +0.02(+2.29%)
Nov 21, 2016 0.8500 0.8600 0.8000 0.8300 111,566 -0.01(-1.19%)
Nov 18, 2016 0.8599 0.8600 0.8200 0.8400 170,783 -0.01(-1.50%)
Nov 17, 2016 0.8800 0.8871 0.8500 0.8528 218,391 -0.03(-3.10%)
Nov 16, 2016 0.9500 1.000 0.8550 0.8801 659,229 -0.07(-7.36%)
Nov 15, 2016 0.8800 0.9500 0.8500 0.9500 326,659 +0.09(+10.08%)
Nov 14, 2016 0.8200 0.9000 0.8200 0.8630 195,402 +0.03(+3.98%)
Nov 11, 2016 0.8200 0.8460 0.8200 0.8300 146,854 -0.02(-1.78%)
Nov 10, 2016 0.8400 0.8651 0.7900 0.8450 241,446 +0.05(+6.96%)
Nov 09, 2016 0.8000 0.9100 0.7500 0.7900 375,486 -0.02(-2.13%)
Nov 08, 2016 0.8500 0.8500 0.7700 0.8072 171,970 -0.02(-2.16%)
Nov 07, 2016 0.7999 0.8775 0.7789 0.8250 200,080 +0.08(+11.47%)
Nov 04, 2016 0.7700 0.7900 0.7401 0.7401 109,045 -0.03(-3.88%)
Nov 03, 2016 0.8210 0.8500 0.7600 0.7700 189,135 -0.06(-7.23%)
Nov 02, 2016 0.9000 0.9000 0.8220 0.8300 225,189 -0.01(-1.18%)
Nov 01, 2016 0.8800 0.9099 0.8352 0.8399 214,147 -0.02(-2.34%)
Oct 31, 2016 0.9200 0.9300 0.8600 0.8600 160,759 -0.06(-6.02%)
Oct 28, 2016 0.9379 0.9379 0.8905 0.9151 112,078 -0.02(-2.43%)
Oct 27, 2016 0.9390 0.9542 0.9000 0.9379 181,497 +0.03(+3.07%)
Oct 26, 2016 0.9000 0.9395 0.8200 0.9100 532,256 +0.05(+5.20%)
Oct 25, 2016 0.9300 0.9600 0.8199 0.8650 577,547 -0.06(-6.33%)
Oct 24, 2016 0.9450 0.9897 0.9100 0.9235 1,198,034 +0.05(+6.15%)
Oct 21, 2016 0.9697 0.9697 0.8700 0.8700 352,165 -0.09(-8.98%)
Oct 20, 2016 0.9600 0.9700 0.9300 0.9558 791,504 +0.03(+2.77%)
Oct 19, 2016 0.9005 0.9400 0.8931 0.9300 164,827 +0.03(+3.33%)
Oct 18, 2016 0.9299 0.9300 0.9000 0.9000 220,664 -0.00(-0.04%)
Oct 17, 2016 0.9500 0.9600 0.9000 0.9004 308,031 -0.03(-3.18%)
Oct 14, 2016 0.9000 0.9700 0.9000 0.9300 1,550,948 -0.26(-21.64%)
Oct 13, 2016 1.270 1.310 1.160 1.187 116,049 -0.09(-7.27%)
Oct 12, 2016 1.330 1.330 1.260 1.280 90,951 -0.08(-5.74%)
Oct 11, 2016 1.450 1.460 1.310 1.358 68,126 -0.06(-4.37%)
Oct 10, 2016 1.500 1.500 1.360 1.420 111,951 -0.04(-2.74%)
Oct 07, 2016 1.450 1.500 1.360 1.460 73,248 +0.01(+0.69%)
Oct 06, 2016 1.410 1.500 1.390 1.450 110,490 +0.03(+2.11%)
Oct 05, 2016 1.350 1.450 1.330 1.420 75,871 +0.07(+5.19%)
Oct 04, 2016 1.300 1.400 1.300 1.350 181,967 +0.05(+3.85%)
Oct 03, 2016 1.600 1.600 1.260 1.300 245,900 -0.27(-17.20%)
Sep 30, 2016 1.600 1.692 1.510 1.570 99,621 -0.07(-4.27%)
Sep 29, 2016 1.649 1.680 1.420 1.640 223,951 +1.09(+198.18%)
Sep 28, 2016 0.5400 0.5600 0.5400 0.5500 27,800 +0.01(+2.12%)
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.