Biocept Inc (NQ: BIOC )

3.800 USD -0.090 (-2.31%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.800 8.800 8.000 8.600 23,830 +0.40(+4.88%)
Dec 28, 2018 8.800 8.800 7.850 8.200 40,540 +0.30(+3.80%)
Dec 27, 2018 8.800 8.800 7.800 7.900 25,266 +0.10(+1.28%)
Dec 26, 2018 8.600 8.800 7.700 7.800 28,030 -0.77(-8.98%)
Dec 24, 2018 9.150 9.150 8.100 8.570 21,900 +0.57(+7.13%)
Dec 21, 2018 8.500 8.900 7.700 8.000 35,830 -0.36(-4.31%)
Dec 20, 2018 7.490 8.925 7.000 8.360 87,318 +0.36(+4.50%)
Dec 19, 2018 9.300 9.500 7.600 8.000 336,641 -3.40(-29.82%)
Dec 18, 2018 10.00 14.90 9.800 11.40 2,367,992 +4.54(+66.28%)
Dec 17, 2018 7.900 8.100 6.580 6.856 30,288 -1.34(-16.39%)
Dec 14, 2018 7.600 8.400 7.200 8.200 35,380 +0.50(+6.49%)
Dec 13, 2018 8.405 9.200 7.550 7.700 21,914 -0.72(-8.52%)
Dec 12, 2018 8.400 9.500 8.400 8.417 15,546 +0.04(+0.44%)
Dec 11, 2018 9.500 9.700 8.010 8.380 31,982 -1.12(-11.79%)
Dec 10, 2018 10.30 10.30 9.452 9.500 24,934 -0.80(-7.77%)
Dec 07, 2018 11.00 11.10 10.00 10.30 19,920 -0.90(-8.04%)
Dec 06, 2018 11.40 11.80 11.00 11.20 10,539 -0.20(-1.75%)
Dec 04, 2018 10.50 12.50 10.30 11.40 38,160 +0.70(+6.54%)
Dec 03, 2018 11.40 11.40 10.00 10.70 19,286 +0.10(+0.94%)
Nov 30, 2018 12.30 12.30 10.50 10.60 26,450 -0.60(-5.36%)
Nov 29, 2018 11.80 12.60 10.80 11.20 29,006 -0.30(-2.61%)
Nov 28, 2018 13.50 13.50 11.20 11.50 23,643 -1.90(-14.18%)
Nov 27, 2018 15.90 16.30 12.20 13.40 11,186 -2.40(-15.19%)
Nov 26, 2018 15.50 16.40 15.50 15.80 3,299 +0.30(+1.94%)
Nov 23, 2018 16.10 16.20 15.10 15.50 3,520 +0.00(+0.00%)
Nov 21, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Nov 20, 2018 16.10 16.30 15.00 15.50 4,591 -0.60(-3.73%)
Nov 19, 2018 15.20 16.40 15.10 16.10 3,055 +0.70(+4.55%)
Nov 16, 2018 16.00 17.20 15.10 15.40 3,820 -0.70(-4.35%)
Nov 15, 2018 16.10 17.90 15.60 16.10 4,116 +0.30(+1.90%)
Nov 14, 2018 14.60 16.90 14.60 15.80 6,334 -2.20(-12.22%)
Nov 13, 2018 18.40 19.00 17.30 18.00 4,663 -0.10(-0.55%)
Nov 12, 2018 19.00 19.11 17.80 18.10 5,267 -0.80(-4.23%)
Nov 09, 2018 19.70 20.20 18.50 18.90 6,130 -0.70(-3.57%)
Nov 08, 2018 19.80 20.29 19.60 19.60 4,170 -0.50(-2.49%)
Nov 07, 2018 19.90 21.00 19.50 20.10 4,705 +0.70(+3.61%)
Nov 06, 2018 20.60 21.70 19.40 19.40 7,616 -1.40(-6.73%)
Nov 05, 2018 19.70 21.30 19.70 20.80 5,450 +1.00(+5.05%)
Nov 02, 2018 19.90 20.10 19.10 19.80 7,570 -0.30(-1.49%)
Nov 01, 2018 19.40 20.30 18.90 20.10 16,943 +1.10(+5.79%)
Oct 31, 2018 20.10 20.10 18.90 19.00 16,067 -1.50(-7.32%)
Oct 30, 2018 23.30 23.30 19.20 20.50 26,679 -2.50(-10.87%)
Oct 29, 2018 23.50 26.20 22.50 23.00 53,404 -0.30(-1.29%)
Oct 26, 2018 22.20 24.00 21.50 23.30 32,800 +0.60(+2.64%)
Oct 25, 2018 21.70 24.40 21.00 22.70 51,885 +1.50(+7.08%)
Oct 24, 2018 21.50 23.00 21.20 21.20 11,159 -0.40(-1.85%)
Oct 23, 2018 21.20 22.40 21.20 21.60 12,552 -0.20(-0.92%)
Oct 22, 2018 22.30 23.00 21.50 21.80 15,577 -0.80(-3.54%)
Oct 19, 2018 25.00 25.60 22.00 22.60 31,840 -0.80(-3.42%)
Oct 18, 2018 24.90 29.00 22.20 23.40 201,829 +1.10(+4.93%)
Oct 17, 2018 22.50 23.20 20.70 22.30 8,729 -0.20(-0.89%)
Oct 16, 2018 23.80 23.90 22.10 22.50 13,074 -0.90(-3.85%)
Oct 15, 2018 23.80 25.40 23.10 23.40 18,550 -0.50(-2.09%)
Oct 12, 2018 23.20 24.50 23.00 23.90 20,660 +0.90(+3.91%)
Oct 11, 2018 22.60 23.80 22.50 23.00 13,846 +0.30(+1.32%)
Oct 10, 2018 24.00 24.00 21.90 22.70 26,401 -1.30(-5.42%)
Oct 09, 2018 23.70 24.80 22.90 24.00 18,936 +0.20(+0.84%)
Oct 08, 2018 24.80 25.20 22.50 23.80 21,741 -1.30(-5.18%)
Oct 05, 2018 26.80 26.90 24.80 25.10 25,680 -1.00(-3.83%)
Oct 04, 2018 27.80 28.00 25.90 26.10 14,763 +0.10(+0.38%)
Oct 03, 2018 25.90 27.50 24.50 26.00 18,140 -1.70(-6.14%)
Oct 02, 2018 28.60 29.30 27.10 27.70 33,963 -0.60(-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.