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 (%)
Dec 29, 2017 0.6939 0.6939 0.6939 0 -0.02(-2.95%)
Dec 28, 2017 0.6980 0.7200 0.6902 0.7150 623,185 +0.03(+3.62%)
Dec 27, 2017 0.7000 0.7000 0.6900 0.6900 301,723 -0.01(-1.29%)
Dec 26, 2017 0.7200 0.7400 0.6900 0.6990 505,232 -0.01(-1.55%)
Dec 22, 2017 0.7500 0.7525 0.7050 0.7100 590,472 -0.03(-4.05%)
Dec 21, 2017 0.7200 0.7500 0.7200 0.7400 390,988 +0.04(+4.96%)
Dec 20, 2017 0.7235 0.7345 0.7000 0.7050 238,673 -0.02(-3.29%)
Dec 19, 2017 0.7900 0.7900 0.7040 0.7290 526,565 -0.02(-2.15%)
Dec 18, 2017 0.7630 0.7998 0.7465 0.7450 813,663 +0.03(+4.78%)
Dec 15, 2017 0.7000 0.7398 0.7000 0.7110 227,794 +0.01(+1.57%)
Dec 14, 2017 0.7150 0.7200 0.7000 0.7000 204,274 -0.01(-0.71%)
Dec 13, 2017 0.7150 0.7153 0.6959 0.7050 300,921 +0.00(+0.16%)
Dec 12, 2017 0.7100 0.7200 0.6801 0.7039 448,799 +0.00(+0.56%)
Dec 11, 2017 0.7200 0.7294 0.6814 0.7000 648,967 -0.04(-5.39%)
Dec 08, 2017 0.7600 0.7600 0.7110 0.7399 729,605 -0.01(-0.83%)
Dec 07, 2017 0.7690 0.7690 0.7410 0.7461 1,072,294 -0.02(-3.10%)
Dec 06, 2017 0.7700 0.8300 0.7300 0.7700 6,293,126 -0.38(-33.04%)
Dec 05, 2017 0.7455 1.200 0.6800 1.150 11,163,587 +0.47(+69.12%)
Dec 04, 2017 0.7300 0.7300 0.6600 0.6800 150,590 -0.02(-2.86%)
Dec 01, 2017 0.7400 0.7437 0.6900 0.7000 153,046 -0.02(-2.78%)
Nov 30, 2017 0.7445 0.7499 0.6900 0.7200 212,238 -0.03(-3.36%)
Nov 29, 2017 0.8300 0.8499 0.7400 0.7450 827,722 -0.08(-9.69%)
Nov 28, 2017 0.7000 0.8365 0.6700 0.8249 902,765 +0.16(+24.98%)
Nov 27, 2017 0.6215 0.6900 0.6100 0.6600 335,610 +0.03(+4.71%)
Nov 24, 2017 0.6162 0.6799 0.6101 0.6303 99,565 +0.01(+2.12%)
Nov 22, 2017 0.6300 0.6401 0.6001 0.6172 210,867 -0.01(-2.05%)
Nov 21, 2017 0.6256 0.6599 0.6200 0.6301 259,086 -0.01(-1.47%)
Nov 20, 2017 0.6666 0.6666 0.6200 0.6395 387,205 -0.05(-7.27%)
Nov 17, 2017 0.6780 0.6900 0.6400 0.6896 230,209 +0.01(+1.70%)
Nov 16, 2017 0.6332 0.6800 0.6102 0.6781 321,705 +0.06(+9.05%)
Nov 15, 2017 0.6400 0.6431 0.6000 0.6218 246,255 -0.02(-2.54%)
Nov 14, 2017 0.6800 0.6810 0.6300 0.6380 391,677 -0.01(-1.09%)
Nov 13, 2017 0.7659 0.7660 0.6400 0.6450 1,183,803 -0.12(-15.81%)
Nov 10, 2017 0.8000 0.8000 0.7400 0.7661 1,254,998 -0.16(-17.62%)
Nov 09, 2017 0.8700 0.9500 0.8350 0.9300 456,950 +0.08(+8.77%)
Nov 08, 2017 0.8900 0.8900 0.8300 0.8550 138,485 -0.01(-0.60%)
Nov 07, 2017 0.8694 0.8800 0.8300 0.8602 226,516 -0.02(-2.18%)
Nov 06, 2017 0.8900 0.9500 0.8601 0.8794 377,405 -0.01(-1.19%)
Nov 03, 2017 0.8000 0.9200 0.8000 0.8900 334,931 +0.09(+11.24%)
Nov 02, 2017 0.8500 0.8500 0.7718 0.8001 501,863 -0.04(-4.75%)
Nov 01, 2017 0.8800 0.8800 0.8300 0.8400 335,781 -0.04(-4.56%)
Oct 31, 2017 0.8800 0.9000 0.8600 0.8801 178,884 +0.02(+2.34%)
Oct 30, 2017 0.9500 0.9550 0.8500 0.8600 552,744 -0.11(-11.34%)
Oct 27, 2017 0.9300 0.9799 0.9200 0.9700 339,362 +0.00(+0.00%)
Oct 26, 2017 1.020 1.050 0.9400 0.9700 412,232 -0.06(-5.91%)
Oct 25, 2017 1.070 1.080 1.010 1.031 254,070 -0.04(-3.65%)
Oct 24, 2017 1.010 1.080 1.010 1.070 470,306 +0.06(+5.93%)
Oct 23, 2017 1.050 1.080 1.010 1.010 194,883 -0.06(-5.61%)
Oct 20, 2017 1.090 1.109 1.040 1.070 335,257 -0.04(-3.60%)
Oct 19, 2017 1.150 1.150 1.100 1.110 383,854 -0.04(-3.48%)
Oct 18, 2017 1.180 1.200 1.130 1.150 355,252 -0.04(-3.36%)
Oct 17, 2017 1.230 1.230 1.161 1.190 329,203 -0.04(-3.25%)
Oct 16, 2017 1.240 1.250 1.200 1.230 258,338 -0.03(-2.38%)
Oct 13, 2017 1.250 1.320 1.230 1.260 253,349 +0.00(+0.00%)
Oct 12, 2017 1.270 1.306 1.240 1.260 179,862 +0.00(+0.00%)
Oct 11, 2017 1.230 1.270 1.230 1.260 128,932 +0.04(+3.28%)
Oct 10, 2017 1.220 1.270 1.220 1.220 156,070 -0.01(-0.81%)
Oct 09, 2017 1.290 1.290 1.210 1.230 344,424 -0.06(-4.65%)
Oct 06, 2017 1.300 1.320 1.261 1.290 196,501 +0.00(+0.00%)
Oct 05, 2017 1.230 1.329 1.230 1.290 353,118 +0.07(+5.74%)
Oct 04, 2017 1.230 1.266 1.190 1.220 153,349 -0.01(-0.81%)
Oct 03, 2017 1.240 1.350 1.220 1.230 542,043 -0.01(-0.81%)
Oct 02, 2017 1.220 1.250 1.170 1.240 130,023 +0.01(+0.81%)
Sep 29, 2017 1.210 1.275 1.190 1.230 199,984 +0.03(+2.16%)
Sep 28, 2017 1.180 1.230 1.151 1.204 229,882 +0.02(+2.03%)
Sep 27, 2017 1.200 1.240 1.180 1.180 160,601 -0.03(-2.48%)
Sep 26, 2017 1.220 1.273 1.200 1.210 261,093 -0.02(-1.63%)
Sep 25, 2017 1.250 1.280 1.220 1.230 86,437 -0.01(-0.81%)
Sep 22, 2017 1.230 1.258 1.210 1.240 133,930 +0.02(+1.64%)
Sep 21, 2017 1.220 1.240 1.220 1.220 123,789 -0.03(-2.40%)
Sep 20, 2017 1.263 1.230 1.250 172,374 -0.01(-0.79%)
Sep 19, 2017 1.280 1.300 1.240 1.260 202,076 -0.02(-1.56%)
Sep 18, 2017 1.300 1.330 1.280 1.280 213,091 -0.02(-1.54%)
Sep 15, 2017 1.300 1.370 1.300 1.300 417,587 -0.01(-0.76%)
Sep 14, 2017 1.310 1.365 1.310 1.310 311,937 +0.00(+0.00%)
Sep 13, 2017 1.330 1.360 1.260 1.310 398,434 -0.04(-2.96%)
Sep 12, 2017 1.380 1.419 1.290 1.350 249,873 -0.04(-2.88%)
Sep 11, 2017 1.430 1.470 1.320 1.390 340,397 -0.02(-1.42%)
Sep 08, 2017 1.320 1.430 1.313 1.410 581,902 +0.09(+6.82%)
Sep 07, 2017 1.300 1.320 1.280 1.320 197,189 +0.02(+1.54%)
Sep 06, 2017 1.300 1.357 1.280 1.300 310,872 -0.01(-0.76%)
Sep 05, 2017 1.300 1.320 1.220 1.310 331,820 +0.01(+0.77%)
Sep 01, 2017 1.230 1.330 1.230 1.300 573,027 +0.08(+6.56%)
Aug 31, 2017 1.170 1.230 1.160 1.220 253,518 +0.04(+3.39%)
Aug 30, 2017 1.190 1.210 1.140 1.180 245,857 +0.01(+0.85%)
Aug 29, 2017 1.140 1.240 1.130 1.170 370,591 +0.03(+2.63%)
Aug 28, 2017 1.170 1.190 1.130 1.140 150,244 -0.03(-2.56%)
Aug 25, 2017 1.160 1.190 1.150 1.170 122,799 -0.01(-0.85%)
Aug 24, 2017 1.160 1.190 1.130 1.180 117,667 +0.03(+2.61%)
Aug 23, 2017 1.110 1.150 1.110 1.150 166,859 +0.03(+2.68%)
Aug 22, 2017 1.170 1.200 1.120 1.120 202,640 -0.06(-5.08%)
Aug 21, 2017 1.190 1.190 1.140 1.180 266,146 -0.02(-1.67%)
Aug 18, 2017 1.210 1.210 1.170 1.200 173,933 -0.01(-0.83%)
Aug 17, 2017 1.220 1.220 1.170 1.210 384,436 +0.02(+2.11%)
Aug 16, 2017 1.250 1.250 1.170 1.185 417,914 -0.06(-5.20%)
Aug 15, 2017 1.290 1.290 1.180 1.250 505,938 -0.05(-3.85%)
Aug 14, 2017 1.280 1.330 1.250 1.300 594,889 +0.05(+4.00%)
Aug 11, 2017 1.370 1.370 1.110 1.250 777,933 -0.20(-13.73%)
Aug 10, 2017 1.420 1.485 1.360 1.449 817,527 +0.06(+4.24%)
Aug 09, 2017 1.400 1.470 1.380 1.390 333,343 -0.03(-2.11%)
Aug 08, 2017 1.400 1.420 1.360 1.420 230,102 +0.02(+1.43%)
Aug 07, 2017 1.410 1.410 1.350 1.400 477,008 +0.10(+7.69%)
Aug 04, 2017 1.320 1.320 1.260 1.300 241,892 -0.00(-0.38%)
Aug 03, 2017 1.320 1.340 1.300 1.305 293,856 -0.02(-1.14%)
Aug 02, 2017 1.310 1.360 1.310 1.320 134,673 -0.01(-0.75%)
Aug 01, 2017 1.380 1.380 1.330 1.330 212,602 -0.06(-4.32%)
Jul 31, 2017 1.380 1.390 1.340 1.390 228,881 +0.00(+0.00%)
Jul 28, 2017 1.350 1.410 1.320 1.390 228,112 +0.05(+3.73%)
Jul 27, 2017 1.400 1.401 1.310 1.340 461,312 -0.06(-4.29%)
Jul 26, 2017 1.400 1.410 1.390 1.400 291,995 -0.01(-0.71%)
Jul 25, 2017 1.420 1.440 1.400 1.410 244,206 -0.02(-1.40%)
Jul 24, 2017 1.460 1.460 1.400 1.430 240,163 -0.02(-1.38%)
Jul 21, 2017 1.430 1.450 1.380 1.450 286,370 +0.01(+0.69%)
Jul 20, 2017 1.440 1.480 1.420 1.440 103,151 -0.01(-0.69%)
Jul 19, 2017 1.450 1.470 1.430 1.450 149,648 +0.00(+0.00%)
Jul 18, 2017 1.460 1.510 1.450 1.450 205,009 -0.03(-2.03%)
Jul 17, 2017 1.550 1.560 1.460 1.480 204,916 -0.04(-2.63%)
Jul 14, 2017 1.600 1.640 1.510 1.520 960,652 -0.04(-2.56%)
Jul 13, 2017 1.420 1.570 1.420 1.560 1,051,799 +0.14(+9.86%)
Jul 12, 2017 1.400 1.500 1.360 1.420 695,879 +0.03(+2.16%)
Jul 11, 2017 1.380 1.400 1.360 1.390 193,353 +0.01(+0.72%)
Jul 10, 2017 1.390 1.430 1.350 1.380 242,420 -0.02(-1.43%)
Jul 07, 2017 1.390 1.410 1.370 1.400 122,721 +0.02(+1.45%)
Jul 06, 2017 1.400 1.420 1.370 1.380 106,049 -0.02(-1.43%)
Jul 05, 2017 1.380 1.440 1.373 1.400 334,611 +0.02(+1.45%)
Jul 03, 2017 1.370 1.390 1.350 1.380 125,877 +0.01(+0.73%)
Jun 30, 2017 1.370 1.381 1.320 1.370 198,122 +0.01(+0.74%)
Jun 29, 2017 1.430 1.430 1.360 1.360 227,291 -0.04(-2.86%)
Jun 28, 2017 1.400 1.430 1.380 1.400 213,237 +0.00(+0.00%)
Jun 27, 2017 1.420 1.450 1.350 1.400 270,513 -0.03(-1.75%)
Jun 26, 2017 1.450 1.450 1.400 1.425 175,062 +0.01(+0.35%)
Jun 23, 2017 1.410 1.450 1.320 1.420 443,570 +0.01(+0.71%)
Jun 22, 2017 1.410 1.420 1.360 1.410 353,158 +0.01(+0.71%)
Jun 21, 2017 1.360 1.430 1.320 1.400 801,180 +0.10(+7.69%)
Jun 20, 2017 1.300 1.350 1.300 1.300 219,716 +0.00(+0.00%)
Jun 19, 2017 1.280 1.360 1.280 1.300 284,416 +0.06(+4.84%)
Jun 16, 2017 1.300 1.340 1.240 1.240 700,388 -0.07(-5.34%)
Jun 15, 2017 1.330 1.340 1.300 1.310 168,714 -0.04(-2.96%)
Jun 14, 2017 1.360 1.380 1.310 1.350 305,735 -0.01(-0.74%)
Jun 13, 2017 1.380 1.405 1.360 1.360 310,665 -0.04(-2.86%)
Jun 12, 2017 1.370 1.410 1.350 1.400 308,829 +0.00(+0.00%)
Jun 09, 2017 1.380 1.400 1.350 1.400 423,126 +0.00(+0.00%)
Jun 08, 2017 1.480 1.480 1.380 1.400 760,097 +0.01(+0.72%)
Jun 07, 2017 1.460 1.465 1.380 1.390 839,480 -0.08(-5.44%)
Jun 06, 2017 1.480 1.528 1.460 1.470 177,161 -0.02(-1.34%)
Jun 05, 2017 1.520 1.540 1.460 1.490 273,916 +0.00(+0.00%)
Jun 02, 2017 1.550 1.580 1.480 1.490 833,423 +0.03(+2.05%)
Jun 01, 2017 1.500 1.500 1.460 1.460 257,109 -0.04(-2.67%)
May 31, 2017 1.480 1.510 1.470 1.500 706,397 +0.02(+1.35%)
May 30, 2017 1.510 1.510 1.450 1.480 183,795 -0.03(-1.99%)
May 26, 2017 1.430 1.520 1.430 1.510 667,651 +0.06(+4.14%)
May 25, 2017 1.460 1.469 1.420 1.450 404,886 -0.03(-2.03%)
May 24, 2017 1.450 1.480 1.420 1.480 554,272 +0.00(+0.00%)
May 23, 2017 1.500 1.510 1.400 1.480 1,090,829 -0.04(-2.63%)
May 22, 2017 1.790 1.850 1.440 1.520 7,528,832 +0.09(+6.29%)
May 19, 2017 1.450 1.500 1.400 1.430 674,151 +0.00(+0.35%)
May 18, 2017 1.450 1.500 1.300 1.425 722,853 +0.02(+1.07%)
May 17, 2017 1.460 1.460 1.400 1.410 444,911 -0.06(-4.09%)
May 16, 2017 1.590 1.590 1.420 1.470 1,159,584 -0.13(-8.13%)
May 15, 2017 1.670 1.670 1.550 1.600 478,502 +0.02(+1.27%)
May 12, 2017 1.670 1.700 1.540 1.580 1,462,961 -0.25(-13.66%)
May 11, 2017 1.810 1.855 1.760 1.830 537,509 -0.01(-0.54%)
May 10, 2017 1.830 1.900 1.760 1.840 973,944 +0.03(+1.66%)
May 09, 2017 1.610 1.830 1.580 1.810 908,110 +0.19(+11.73%)
May 08, 2017 1.610 1.660 1.580 1.620 338,496 -0.01(-0.61%)
May 05, 2017 1.650 1.680 1.600 1.630 328,504 -0.02(-1.21%)
May 04, 2017 1.550 1.690 1.532 1.650 727,816 +0.08(+5.10%)
May 03, 2017 1.560 1.570 1.520 1.570 201,093 +0.01(+0.64%)
May 02, 2017 1.570 1.580 1.510 1.560 409,986 -0.02(-1.27%)
May 01, 2017 1.640 1.640 1.550 1.580 534,160 -0.04(-2.47%)
Apr 28, 2017 1.660 1.679 1.600 1.620 351,887 -0.04(-2.41%)
Apr 27, 2017 1.680 1.720 1.650 1.660 292,369 -0.03(-1.78%)
Apr 26, 2017 1.700 1.720 1.650 1.690 297,340 -0.01(-0.59%)
Apr 25, 2017 1.660 1.750 1.620 1.700 597,381 +0.04(+2.41%)
Apr 24, 2017 1.680 1.690 1.640 1.660 353,414 -0.01(-0.60%)
Apr 21, 2017 1.690 1.690 1.600 1.670 519,616 -0.02(-1.18%)
Apr 20, 2017 1.680 1.710 1.610 1.690 639,739 +0.02(+1.20%)
Apr 19, 2017 1.580 1.670 1.530 1.670 920,652 +0.09(+5.70%)
Apr 18, 2017 1.750 1.780 1.560 1.580 1,417,560 +0.00(+0.00%)
Apr 17, 2017 1.810 1.820 1.580 1.580 1,397,464 -0.21(-11.73%)
Apr 13, 2017 1.860 1.900 1.790 1.790 510,625 -0.07(-3.76%)
Apr 12, 2017 1.870 1.900 1.840 1.860 234,578 -0.01(-0.53%)
Apr 11, 2017 1.850 1.950 1.840 1.870 386,640 +0.01(+0.54%)
Apr 10, 2017 1.920 1.950 1.840 1.860 456,431 -0.08(-4.12%)
Apr 07, 2017 1.960 1.980 1.830 1.940 787,581 -0.02(-1.02%)
Apr 06, 2017 2.010 2.031 1.910 1.960 798,838 -0.06(-2.97%)
Apr 05, 2017 2.050 2.070 1.980 2.020 853,356 -0.04(-1.94%)
Apr 04, 2017 2.070 2.120 2.030 2.060 792,000 -0.02(-0.96%)
Apr 03, 2017 2.240 2.260 2.080 2.080 1,486,594 -0.05(-2.35%)
Mar 31, 2017 2.110 2.190 2.050 2.130 937,632 +0.05(+2.40%)
Mar 30, 2017 2.130 2.135 2.050 2.080 620,345 -0.04(-1.89%)
Mar 29, 2017 2.130 2.160 2.090 2.120 373,563 +0.03(+1.44%)
Mar 28, 2017 2.120 2.155 2.090 2.090 627,151 -0.07(-3.24%)
Mar 27, 2017 2.170 2.230 2.120 2.160 398,284 -0.07(-3.14%)
Mar 24, 2017 2.230 2.280 2.200 2.230 458,190 +0.00(+0.00%)
Mar 23, 2017 2.280 2.340 2.200 2.230 849,704 -0.11(-4.70%)
Mar 22, 2017 2.160 2.450 2.130 2.340 2,879,008 +0.16(+7.34%)
Mar 21, 2017 2.140 2.180 2.100 2.180 462,969 +0.02(+0.93%)
Mar 20, 2017 2.150 2.170 2.090 2.160 394,916 -0.04(-1.82%)
Mar 17, 2017 2.100 2.200 2.050 2.200 651,378 +0.08(+3.77%)
Mar 16, 2017 2.200 2.200 2.080 2.120 558,627 -0.07(-3.20%)
Mar 15, 2017 2.150 2.200 2.100 2.190 762,008 +0.08(+3.79%)
Mar 14, 2017 2.170 2.220 2.040 2.110 1,478,126 +0.07(+3.43%)
Mar 13, 2017 2.060 2.120 2.010 2.040 601,748 -0.04(-1.92%)
Mar 10, 2017 2.080 2.126 2.040 2.080 911,684 +0.00(+0.00%)
Mar 09, 2017 2.270 2.310 2.070 2.080 1,416,915 -0.19(-8.37%)
Mar 08, 2017 2.550 2.750 2.230 2.270 5,190,323 +0.01(+0.44%)
Mar 07, 2017 2.440 2.470 2.160 2.260 1,913,601 -0.12(-5.04%)
Mar 06, 2017 2.360 2.400 2.300 2.380 1,145,614 +0.07(+3.03%)
Mar 03, 2017 2.350 2.350 2.181 2.310 817,122 -0.04(-1.70%)
Mar 02, 2017 2.260 2.380 2.100 2.350 1,711,828 +0.07(+3.07%)
Mar 01, 2017 2.100 2.300 2.080 2.280 2,254,177 +0.23(+11.22%)
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%)
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.