Biocept Inc (NQ: BIOC )

4.190 USD +0.120 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.60 10.70 10.10 10.30 95,361 -0.50(-4.63%)
Feb 27, 2019 11.30 11.80 10.60 10.80 479,989 +0.40(+3.85%)
Feb 26, 2019 10.50 10.50 10.20 10.40 52,556 +0.30(+2.97%)
Feb 25, 2019 10.30 10.40 10.00 10.10 69,767 +0.10(+1.00%)
Feb 22, 2019 10.30 10.50 10.00 10.00 73,200 +0.00(+0.00%)
Feb 21, 2019 10.30 10.50 10.00 10.00 100,328 -0.20(-1.96%)
Feb 20, 2019 10.10 10.60 9.800 10.20 210,360 +0.10(+0.99%)
Feb 19, 2019 10.20 10.20 9.800 10.10 120,165 +0.00(+0.00%)
Feb 15, 2019 10.00 10.40 9.900 10.10 84,950 +0.10(+1.00%)
Feb 14, 2019 10.30 10.30 9.900 10.00 126,511 -0.40(-3.85%)
Feb 13, 2019 10.30 10.50 9.700 10.40 149,012 -0.10(-0.95%)
Feb 12, 2019 11.00 11.00 10.20 10.50 103,090 -0.25(-2.33%)
Feb 11, 2019 11.20 11.30 10.50 10.75 128,847 +0.05(+0.47%)
Feb 08, 2019 11.40 11.40 10.00 10.70 873,960 -9.60(-47.29%)
Feb 07, 2019 22.00 22.90 19.20 20.30 399,731 +1.50(+7.98%)
Feb 06, 2019 18.60 19.40 18.00 18.80 41,367 +0.20(+1.08%)
Feb 05, 2019 19.00 19.60 18.20 18.60 46,316 -0.50(-2.62%)
Feb 04, 2019 19.80 19.90 19.10 19.10 41,691 -0.80(-4.02%)
Feb 01, 2019 20.00 20.50 19.10 19.90 80,780 +0.20(+1.02%)
Jan 31, 2019 19.00 20.50 18.10 19.70 108,325 +0.90(+4.79%)
Jan 30, 2019 18.70 20.50 17.60 18.80 147,180 -0.00(-0.01%)
Jan 29, 2019 20.50 21.00 17.10 18.80 273,085 -2.30(-10.90%)
Jan 28, 2019 22.00 25.00 20.70 21.10 1,027,292 +1.70(+8.76%)
Jan 25, 2019 20.20 23.30 19.10 19.40 445,040 -1.00(-4.90%)
Jan 24, 2019 19.10 22.80 18.00 20.40 729,347 +1.20(+6.25%)
Jan 23, 2019 19.60 20.20 17.10 19.20 154,201 -0.30(-1.54%)
Jan 22, 2019 21.70 22.00 18.30 19.50 158,605 -3.40(-14.85%)
Jan 18, 2019 23.00 27.60 22.10 22.90 624,770 -7.40(-24.42%)
Jan 17, 2019 23.40 35.80 21.60 30.30 1,836,843 +6.90(+29.49%)
Jan 16, 2019 16.50 37.20 16.30 23.40 2,134,676 +6.70(+40.12%)
Jan 15, 2019 19.00 25.50 15.90 16.70 424,007 -5.30(-24.09%)
Jan 14, 2019 9.300 29.90 9.000 22.00 437,766 +12.85(+140.44%)
Jan 11, 2019 8.810 9.350 8.800 9.150 20,030 -0.04(-0.46%)
Jan 10, 2019 9.100 9.200 8.700 9.192 15,224 -0.01(-0.09%)
Jan 09, 2019 9.200 9.400 8.600 9.200 44,307 +0.05(+0.57%)
Jan 08, 2019 8.800 9.300 8.500 9.148 49,689 +0.60(+6.98%)
Jan 07, 2019 9.600 9.650 8.401 8.551 35,565 -1.01(-10.55%)
Jan 04, 2019 9.550 9.900 9.100 9.560 14,050 +0.08(+0.88%)
Jan 03, 2019 10.00 10.00 9.100 9.477 15,251 -0.32(-3.30%)
Jan 02, 2019 8.800 10.30 8.360 9.800 43,305 +1.20(+13.95%)
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%)
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.