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, 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%)
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.