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 (%)
Nov 30, 2022 0.7451 0.7900 0.7451 0.7700 45,592 +0.01(+0.80%)
Nov 29, 2022 0.7586 0.7750 0.7390 0.7639 43,643 -0.00(-0.34%)
Nov 28, 2022 0.7850 0.7950 0.7200 0.7665 54,552 -0.03(-3.46%)
Nov 25, 2022 0.8200 0.8200 0.7661 0.7940 37,617 +0.01(+1.39%)
Nov 23, 2022 0.8093 0.8394 0.7607 0.7831 22,017 -0.01(-0.87%)
Nov 22, 2022 0.8700 0.8787 0.7900 0.7900 102,814 -0.05(-5.95%)
Nov 21, 2022 0.8200 0.8541 0.8200 0.8400 46,622 +0.02(+2.43%)
Nov 18, 2022 0.8000 0.8483 0.8000 0.8201 21,722 +0.01(+1.22%)
Nov 17, 2022 0.8200 0.8200 0.8000 0.8102 33,089 -0.01(-1.21%)
Nov 16, 2022 0.8600 0.8650 0.8150 0.8201 45,154 -0.02(-2.32%)
Nov 15, 2022 0.8500 0.8650 0.8100 0.8396 144,542 +0.01(+1.18%)
Nov 14, 2022 0.7900 0.8299 0.7719 0.8298 21,745 +0.03(+4.34%)
Nov 11, 2022 0.7761 0.8400 0.7528 0.7953 35,406 -0.00(-0.60%)
Nov 10, 2022 0.7500 0.8410 0.7402 0.8001 71,718 +0.06(+8.12%)
Nov 09, 2022 0.7900 0.8200 0.7400 0.7400 67,409 -0.06(-7.49%)
Nov 08, 2022 0.8900 0.8900 0.7999 0.7999 33,060 -0.05(-5.59%)
Nov 07, 2022 0.7400 0.9000 0.7393 0.8473 97,100 +0.09(+11.25%)
Nov 04, 2022 0.8300 0.8301 0.7502 0.7616 23,239 -0.02(-2.36%)
Nov 03, 2022 0.7390 0.7900 0.7390 0.7800 23,595 -0.01(-1.27%)
Nov 02, 2022 0.8000 0.8300 0.7641 0.7900 34,995 -0.03(-3.42%)
Nov 01, 2022 0.8300 0.8480 0.8000 0.8180 12,422 +0.02(+2.25%)
Oct 31, 2022 0.8100 0.8479 0.8000 0.8000 28,258 -0.02(-2.44%)
Oct 28, 2022 0.8112 0.8690 0.7958 0.8200 41,100 +0.00(+0.00%)
Oct 27, 2022 0.7700 0.8299 0.7700 0.8200 28,083 +0.05(+6.36%)
Oct 26, 2022 0.7900 0.7900 0.7560 0.7710 29,678 -0.00(-0.37%)
Oct 25, 2022 0.7500 0.7760 0.7390 0.7739 50,702 +0.03(+4.72%)
Oct 24, 2022 0.7600 0.7610 0.7000 0.7390 35,059 -0.02(-2.05%)
Oct 21, 2022 0.7700 0.7700 0.7300 0.7545 67,171 -0.01(-1.37%)
Oct 20, 2022 0.7500 0.7950 0.7500 0.7650 71,499 -0.00(-0.01%)
Oct 19, 2022 0.7988 0.7988 0.7501 0.7651 17,687 +0.00(+0.41%)
Oct 18, 2022 0.8600 0.8615 0.7445 0.7620 52,929 -0.03(-4.18%)
Oct 17, 2022 0.8200 0.8280 0.7620 0.7952 59,972 +0.01(+1.30%)
Oct 14, 2022 0.8000 0.8000 0.7800 0.7850 26,792 -0.02(-1.88%)
Oct 13, 2022 0.8000 0.8579 0.7700 0.8000 44,617 +0.00(+0.26%)
Oct 12, 2022 0.8399 0.8399 0.7800 0.7979 42,841 +0.01(+0.63%)
Oct 11, 2022 0.8200 0.8719 0.7800 0.7929 63,468 -0.04(-4.40%)
Oct 10, 2022 0.8556 0.8577 0.7900 0.8294 39,386 -0.01(-0.96%)
Oct 07, 2022 0.8484 0.8799 0.7638 0.8374 137,711 -0.04(-4.26%)
Oct 06, 2022 0.8900 0.9099 0.8380 0.8747 25,283 -0.02(-2.02%)
Oct 05, 2022 0.9300 0.9282 0.8850 0.8927 18,516 +0.01(+0.98%)
Oct 04, 2022 0.9100 0.9421 0.8840 0.8840 41,148 -0.04(-4.62%)
Oct 03, 2022 0.9100 0.9500 0.8664 0.9268 14,623 +0.01(+0.60%)
Sep 30, 2022 0.8820 0.9468 0.8800 0.9213 74,299 +0.00(+0.14%)
Sep 29, 2022 0.9100 0.9467 0.9000 0.9200 39,619 +0.02(+2.21%)
Sep 28, 2022 0.9700 0.9700 0.8700 0.9001 65,903 +0.03(+3.46%)
Sep 27, 2022 0.8600 0.9728 0.8400 0.8700 109,946 +0.07(+8.75%)
Sep 26, 2022 0.7400 0.8425 0.7170 0.8000 177,851 +0.05(+6.16%)
Sep 23, 2022 0.7700 0.7779 0.7500 0.7536 28,729 -0.02(-2.13%)
Sep 22, 2022 0.8100 0.8100 0.7500 0.7700 35,660 -0.02(-2.53%)
Sep 21, 2022 0.7800 0.8140 0.7761 0.7900 69,244 -0.01(-1.24%)
Sep 20, 2022 0.8400 0.8369 0.7949 0.7999 57,358 -0.04(-4.57%)
Sep 19, 2022 0.8500 0.8714 0.8220 0.8382 82,590 -0.02(-2.72%)
Sep 16, 2022 0.9100 0.9200 0.8512 0.8616 66,751 -0.04(-4.79%)
Sep 15, 2022 0.8900 0.9089 0.8900 0.9049 28,816 -0.02(-1.65%)
Sep 14, 2022 0.9200 0.9800 0.9000 0.9201 42,865 +0.00(+0.52%)
Sep 13, 2022 0.9240 0.9500 0.9012 0.9153 18,581 -0.01(-1.06%)
Sep 12, 2022 0.9500 0.9519 0.9012 0.9251 35,440 +0.01(+1.31%)
Sep 09, 2022 0.9850 0.9850 0.9126 0.9131 24,631 -0.02(-1.99%)
Sep 08, 2022 0.9900 0.9900 0.9200 0.9316 58,594 -0.01(-0.89%)
Sep 07, 2022 0.9980 1.010 0.9340 0.9400 31,008 -0.06(-5.81%)
Sep 06, 2022 1.010 1.020 0.9500 0.9980 43,794 -0.01(-1.19%)
Sep 02, 2022 1.010 1.030 1.000 1.010 19,680 -0.01(-0.98%)
Sep 01, 2022 1.080 1.080 1.010 1.020 35,246 -0.01(-0.97%)
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%)
Jun 01, 2022 1.430 1.460 1.375 1.380 16,090 -0.04(-2.82%)
May 31, 2022 1.450 1.454 1.410 1.420 37,524 -0.03(-2.07%)
May 27, 2022 1.400 1.460 1.380 1.450 68,046 +0.05(+3.57%)
May 26, 2022 1.390 1.470 1.380 1.400 58,979 +0.03(+2.19%)
May 25, 2022 1.370 1.400 1.350 1.370 114,583 -0.03(-2.49%)
May 24, 2022 1.420 1.440 1.330 1.405 102,536 -0.07(-5.07%)
May 23, 2022 1.460 1.620 1.424 1.480 322,558 +0.04(+2.78%)
May 20, 2022 1.490 1.494 1.430 1.440 32,192 -0.05(-3.36%)
May 19, 2022 1.400 1.490 1.400 1.490 47,760 +0.07(+4.93%)
May 18, 2022 1.560 1.580 1.400 1.420 109,119 -0.12(-7.79%)
May 17, 2022 1.570 1.630 1.474 1.540 118,173 -0.01(-0.65%)
May 16, 2022 1.580 1.640 1.550 1.550 66,847 +0.01(+0.65%)
May 13, 2022 1.520 1.570 1.459 1.540 54,787 +0.11(+7.69%)
May 12, 2022 1.500 1.560 1.430 1.430 104,099 -0.11(-7.14%)
May 11, 2022 1.620 1.700 1.540 1.540 107,862 -0.08(-4.94%)
May 10, 2022 1.650 1.690 1.612 1.620 67,041 -0.03(-1.82%)
May 09, 2022 1.580 1.750 1.580 1.650 114,278 -0.02(-1.20%)
May 06, 2022 1.650 1.730 1.650 1.670 73,619 -0.03(-1.76%)
May 05, 2022 1.710 1.730 1.620 1.700 57,769 -0.03(-1.73%)
May 04, 2022 1.600 1.750 1.540 1.730 92,103 +0.14(+8.81%)
May 03, 2022 1.650 1.730 1.585 1.590 79,868 -0.03(-1.85%)
May 02, 2022 1.540 1.640 1.540 1.620 27,448 +0.06(+3.85%)
Apr 29, 2022 1.550 1.640 1.510 1.560 81,608 +0.02(+1.30%)
Apr 28, 2022 1.560 1.600 1.500 1.540 87,100 -0.02(-1.28%)
Apr 27, 2022 1.620 1.640 1.545 1.560 133,340 -0.04(-2.50%)
Apr 26, 2022 1.680 1.680 1.600 1.600 95,354 -0.06(-3.61%)
Apr 25, 2022 1.670 1.730 1.641 1.660 107,777 -0.03(-1.78%)
Apr 22, 2022 1.710 1.730 1.680 1.690 123,252 -0.02(-1.17%)
Apr 21, 2022 1.780 1.800 1.700 1.710 99,848 -0.06(-3.39%)
Apr 20, 2022 1.780 1.820 1.710 1.770 88,848 +0.00(+0.00%)
Apr 19, 2022 1.810 1.810 1.760 1.770 74,726 -0.04(-2.21%)
Apr 18, 2022 1.910 1.910 1.800 1.810 91,602 -0.02(-1.09%)
Apr 14, 2022 1.910 1.935 1.810 1.830 110,942 -0.07(-3.68%)
Apr 13, 2022 1.940 1.950 1.890 1.900 59,380 -0.02(-1.04%)
Apr 12, 2022 2.050 2.050 1.895 1.920 102,481 -0.10(-4.95%)
Apr 11, 2022 1.930 2.080 1.930 2.020 189,300 +0.01(+0.50%)
Apr 08, 2022 2.050 2.070 1.990 2.010 75,380 -0.04(-1.95%)
Apr 07, 2022 2.130 2.130 2.040 2.050 62,823 -0.05(-2.38%)
Apr 06, 2022 2.160 2.240 2.010 2.100 122,137 -0.07(-3.23%)
Apr 05, 2022 2.300 2.390 2.130 2.170 185,490 -0.10(-4.41%)
Apr 04, 2022 2.210 2.320 2.210 2.270 97,185 +0.04(+1.79%)
Apr 01, 2022 2.260 2.400 2.210 2.230 119,673 -0.09(-3.88%)
Mar 31, 2022 2.390 2.400 2.280 2.320 82,397 -0.03(-1.28%)
Mar 30, 2022 2.270 2.430 2.240 2.350 155,378 +0.12(+5.38%)
Mar 29, 2022 2.210 2.300 2.180 2.230 108,980 +0.02(+0.90%)
Mar 28, 2022 2.230 2.320 2.140 2.210 159,961 -0.04(-1.78%)
Mar 25, 2022 2.110 2.250 2.080 2.250 112,651 +0.14(+6.64%)
Mar 24, 2022 2.170 2.170 2.090 2.110 43,870 -0.03(-1.40%)
Mar 23, 2022 2.130 2.150 2.061 2.140 53,369 +0.02(+0.94%)
Mar 22, 2022 2.110 2.150 2.010 2.120 101,770 +0.02(+0.95%)
Mar 21, 2022 2.180 2.250 2.060 2.100 72,284 -0.08(-3.67%)
Mar 18, 2022 2.100 2.370 2.100 2.180 220,208 +0.02(+0.93%)
Mar 17, 2022 2.020 2.260 2.020 2.160 112,722 +0.16(+8.00%)
Mar 16, 2022 1.910 2.020 1.880 2.000 159,048 +0.13(+6.95%)
Mar 15, 2022 1.800 1.880 1.800 1.870 72,960 +0.04(+2.19%)
Mar 14, 2022 2.020 2.080 1.780 1.830 368,320 -0.18(-8.96%)
Mar 11, 2022 2.120 2.150 1.950 2.010 101,154 -0.09(-4.29%)
Mar 10, 2022 2.160 2.160 2.090 2.100 139,304 -0.02(-0.94%)
Mar 09, 2022 2.030 2.200 2.000 2.120 290,357 +0.13(+6.53%)
Mar 08, 2022 2.050 2.050 1.890 1.990 203,564 -0.05(-2.45%)
Mar 07, 2022 2.200 2.210 2.010 2.040 145,516 -0.13(-5.99%)
Mar 04, 2022 2.200 2.200 2.140 2.170 53,910 -0.01(-0.46%)
Mar 03, 2022 2.270 2.270 2.150 2.180 67,113 -0.07(-3.11%)
Mar 02, 2022 2.350 2.359 2.190 2.250 120,016 -0.06(-2.60%)
Mar 01, 2022 2.380 2.460 2.300 2.310 77,944 -0.08(-3.35%)
Feb 28, 2022 2.370 2.420 2.301 2.390 77,697 +0.06(+2.58%)
Feb 25, 2022 2.300 2.370 2.261 2.330 110,049 +0.06(+2.64%)
Feb 24, 2022 1.980 2.290 1.960 2.270 144,521 +0.11(+5.09%)
Feb 23, 2022 2.260 2.300 2.120 2.160 183,340 -0.09(-4.00%)
Feb 22, 2022 2.330 2.340 2.210 2.250 182,726 -0.15(-6.25%)
Feb 18, 2022 2.400 0 -0.15(-5.88%)
Feb 17, 2022 2.670 2.670 2.510 2.550 94,283 +0.01(+0.39%)
Feb 16, 2022 2.600 2.600 2.500 2.540 100,194 -0.03(-1.17%)
Feb 15, 2022 2.450 2.620 2.440 2.570 174,106 +0.14(+5.76%)
Feb 14, 2022 2.450 2.560 2.400 2.430 119,566 -0.02(-0.82%)
Feb 11, 2022 2.600 2.610 2.445 2.450 119,548 -0.16(-6.13%)
Feb 10, 2022 2.660 2.740 2.556 2.610 61,761 -0.05(-1.88%)
Feb 09, 2022 2.650 2.668 2.581 2.660 80,571 +0.09(+3.50%)
Feb 08, 2022 2.630 2.670 2.540 2.570 129,915 -0.05(-1.91%)
Feb 07, 2022 2.660 2.770 2.595 2.620 186,845 -0.05(-1.87%)
Feb 04, 2022 2.670 2.678 2.630 2.670 171,847 +0.00(+0.00%)
Feb 03, 2022 2.680 2.660 2.670 94,445 -0.08(-2.91%)
Feb 02, 2022 2.860 2.870 2.710 2.750 148,563 -0.14(-4.84%)
Feb 01, 2022 2.870 2.990 2.790 2.890 97,415 +0.09(+3.21%)
Jan 31, 2022 2.700 2.880 2.689 2.800 180,927 +0.10(+3.70%)
Jan 28, 2022 2.670 2.790 2.620 2.700 122,844 +0.04(+1.50%)
Jan 27, 2022 2.870 2.900 2.620 2.660 189,222 -0.20(-6.99%)
Jan 26, 2022 2.940 3.040 2.810 2.860 166,960 -0.05(-1.72%)
Jan 25, 2022 2.900 2.960 2.830 2.910 97,016 -0.06(-2.02%)
Jan 24, 2022 3.000 3.060 2.700 2.970 366,661 -0.05(-1.66%)
Jan 21, 2022 3.010 3.100 2.980 3.020 145,218 -0.01(-0.33%)
Jan 20, 2022 3.120 3.240 3.020 3.030 117,533 -0.11(-3.50%)
Jan 19, 2022 3.190 3.280 3.095 3.140 118,677 -0.03(-0.95%)
Jan 18, 2022 3.260 3.340 3.130 3.170 179,774 -0.13(-3.94%)
Jan 14, 2022 3.300 0 -0.10(-2.94%)
Jan 13, 2022 3.510 3.547 3.380 3.400 293,185 -0.11(-3.13%)
Jan 12, 2022 3.570 3.590 3.500 3.510 113,042 -0.05(-1.40%)
Jan 11, 2022 3.640 3.640 3.510 3.560 175,711 +0.01(+0.28%)
Jan 10, 2022 3.630 3.690 3.520 3.550 279,292 -0.24(-6.33%)
Jan 07, 2022 3.710 3.849 3.690 3.790 205,954 +0.12(+3.27%)
Jan 06, 2022 3.750 3.750 3.595 3.670 183,817 -0.03(-0.81%)
Jan 05, 2022 3.860 3.950 3.680 3.700 210,291 -0.14(-3.65%)
Jan 04, 2022 4.010 4.020 3.820 3.840 127,046 -0.13(-3.27%)
Jan 03, 2022 3.700 3.990 3.600 3.970 349,972 +0.35(+9.67%)
Dec 31, 2021 3.660 3.750 3.595 3.620 193,155 -0.04(-1.09%)
Dec 30, 2021 3.550 3.700 3.540 3.660 195,922 +0.14(+3.98%)
Dec 29, 2021 3.650 3.680 3.520 3.520 226,858 -0.14(-3.83%)
Dec 28, 2021 3.800 3.850 3.650 3.660 231,452 -0.16(-4.19%)
Dec 27, 2021 3.818 3.930 3.800 3.820 143,019 -0.03(-0.78%)
Dec 23, 2021 3.820 3.890 3.770 3.850 137,862 +0.03(+0.79%)
Dec 22, 2021 3.860 3.900 3.800 3.820 90,333 -0.05(-1.29%)
Dec 21, 2021 3.800 3.950 3.800 3.870 148,894 +0.08(+2.11%)
Dec 20, 2021 3.830 3.880 3.721 3.790 157,628 -0.03(-0.79%)
Dec 17, 2021 3.830 3.960 3.750 3.820 213,730 -0.06(-1.55%)
Dec 16, 2021 3.960 4.040 3.851 3.880 127,670 -0.06(-1.52%)
Dec 15, 2021 3.850 3.980 3.680 3.940 209,203 +0.09(+2.34%)
Dec 14, 2021 3.820 3.910 3.820 3.850 122,864 -0.01(-0.26%)
Dec 13, 2021 3.900 3.960 3.840 3.860 198,211 -0.06(-1.53%)
Dec 10, 2021 4.060 4.170 3.810 3.920 300,055 -0.09(-2.24%)
Dec 09, 2021 4.220 4.250 3.880 4.010 572,156 -0.21(-4.98%)
Dec 08, 2021 3.960 4.250 3.910 4.220 530,146 +0.32(+8.21%)
Dec 07, 2021 3.740 3.988 3.730 3.900 255,150 +0.20(+5.41%)
Dec 06, 2021 3.760 3.809 3.640 3.700 281,841 -0.07(-1.86%)
Dec 03, 2021 3.930 3.930 3.690 3.770 326,441 -0.14(-3.58%)
Dec 02, 2021 3.890 3.920 3.780 3.910 233,095 +0.04(+1.03%)
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.