Biocept Inc (NQ: BIOC )

4.174 USD -0.046 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.60 12.10 11.20 11.50 226,330 -0.30(-2.54%)
Mar 28, 2019 12.30 13.00 11.60 11.80 563,446 +0.40(+3.51%)
Mar 27, 2019 11.70 12.20 10.80 11.40 434,262 -0.90(-7.32%)
Mar 26, 2019 11.10 13.50 11.00 12.30 2,657,432 +2.00(+19.42%)
Mar 25, 2019 10.50 10.50 10.00 10.30 87,255 -0.10(-0.96%)
Mar 22, 2019 10.50 10.60 9.900 10.40 183,140 -0.10(-0.95%)
Mar 21, 2019 10.80 10.80 10.10 10.50 160,892 -0.40(-3.67%)
Mar 20, 2019 11.10 11.20 10.50 10.90 164,260 -0.30(-2.68%)
Mar 19, 2019 11.00 11.40 10.60 11.20 161,123 +0.40(+3.70%)
Mar 18, 2019 12.00 12.00 10.50 10.80 268,861 -0.90(-7.69%)
Mar 15, 2019 12.00 12.57 11.40 11.70 801,520 -4.10(-25.95%)
Mar 14, 2019 12.10 17.10 11.90 15.80 1,353,042 +3.80(+31.67%)
Mar 13, 2019 12.00 12.80 11.80 12.00 165,385 +0.20(+1.69%)
Mar 12, 2019 12.00 13.20 10.90 11.80 203,906 -0.30(-2.48%)
Mar 11, 2019 10.40 12.30 10.10 12.10 246,692 +1.90(+18.63%)
Mar 08, 2019 10.20 10.30 9.900 10.20 72,970 +0.00(+0.00%)
Mar 07, 2019 10.30 10.50 10.10 10.20 77,189 -0.10(-0.97%)
Mar 06, 2019 10.40 10.50 10.10 10.30 70,052 +0.10(+0.98%)
Mar 05, 2019 10.40 10.60 10.20 10.20 54,880 -0.20(-1.92%)
Mar 04, 2019 10.90 10.90 10.30 10.40 57,444 -0.10(-0.95%)
Mar 01, 2019 10.30 10.80 10.20 10.50 47,910 +0.20(+1.94%)
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%)
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.