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 (%)
Jun 30, 2017 411.00 414.33 396.00 411.00 660 +3.00(+0.74%)
Jun 29, 2017 429.00 429.00 408.00 408.00 757 -12.00(-2.86%)
Jun 28, 2017 420.00 429.00 414.00 420.00 710 +0.00(+0.00%)
Jun 27, 2017 426.00 435.00 405.00 420.00 901 -7.50(-1.75%)
Jun 26, 2017 435.00 435.00 420.00 427.50 583 +1.50(+0.35%)
Jun 23, 2017 423.00 435.00 396.00 426.00 1,478 +3.00(+0.71%)
Jun 22, 2017 423.00 426.00 408.03 423.00 1,177 +3.00(+0.71%)
Jun 21, 2017 408.00 429.00 396.00 420.00 2,670 +30.00(+7.69%)
Jun 20, 2017 390.00 405.00 390.00 390.00 732 +0.00(+0.00%)
Jun 19, 2017 384.00 408.00 384.00 390.00 948 +18.00(+4.84%)
Jun 16, 2017 390.00 402.00 372.00 372.00 2,334 -21.00(-5.34%)
Jun 15, 2017 399.00 402.00 390.00 393.00 562 -12.00(-2.96%)
Jun 14, 2017 408.00 414.00 393.00 405.00 1,019 -3.00(-0.74%)
Jun 13, 2017 414.00 421.50 408.00 408.00 1,035 -12.00(-2.86%)
Jun 12, 2017 411.00 422.97 405.00 420.00 1,029 +0.00(+0.00%)
Jun 09, 2017 414.00 420.00 405.00 420.00 1,410 +0.00(+0.00%)
Jun 08, 2017 444.00 444.00 414.00 420.00 2,533 +3.00(+0.72%)
Jun 07, 2017 438.00 439.50 414.00 417.00 2,798 -24.00(-5.44%)
Jun 06, 2017 444.00 458.31 437.85 441.00 590 -6.00(-1.34%)
Jun 05, 2017 456.00 462.00 438.00 447.00 913 +0.00(+0.00%)
Jun 02, 2017 465.00 474.00 444.00 447.00 2,778 +9.00(+2.05%)
Jun 01, 2017 450.00 450.00 438.00 438.00 857 -12.00(-2.67%)
May 31, 2017 444.00 453.00 441.00 450.00 2,354 +6.00(+1.35%)
May 30, 2017 453.00 453.00 435.00 444.00 612 -9.00(-1.99%)
May 26, 2017 429.00 456.00 429.00 453.00 2,225 +18.00(+4.14%)
May 25, 2017 438.00 440.79 426.00 435.00 1,349 -9.00(-2.03%)
May 24, 2017 435.00 444.00 426.00 444.00 1,847 +0.00(+0.00%)
May 23, 2017 450.00 453.00 420.06 444.00 3,636 -12.00(-2.63%)
May 22, 2017 537.00 555.00 432.00 456.00 25,096 +27.00(+6.29%)
May 19, 2017 435.00 450.00 420.00 429.00 2,247 +1.50(+0.35%)
May 18, 2017 435.00 450.00 390.00 427.50 2,409 +4.53(+1.07%)
May 17, 2017 438.00 438.00 420.00 422.97 1,483 -18.03(-4.09%)
May 16, 2017 477.00 477.00 426.00 441.00 3,865 -39.00(-8.12%)
May 15, 2017 501.00 501.00 465.00 480.00 1,595 +6.00(+1.27%)
May 12, 2017 501.00 510.00 462.00 474.00 4,876 -75.00(-13.66%)
May 11, 2017 543.00 556.50 528.00 549.00 1,791 -3.00(-0.54%)
May 10, 2017 549.00 570.00 528.00 552.00 3,246 +9.00(+1.66%)
May 09, 2017 483.00 549.00 474.00 543.00 3,027 +57.00(+11.73%)
May 08, 2017 483.00 498.00 474.00 486.00 1,128 -3.00(-0.61%)
May 05, 2017 495.00 504.00 480.00 489.00 1,095 -6.00(-1.21%)
May 04, 2017 465.00 507.00 459.69 495.00 2,426 +24.00(+5.10%)
May 03, 2017 468.00 471.00 456.00 471.00 670 +3.00(+0.64%)
May 02, 2017 471.00 473.97 453.00 468.00 1,366 -6.00(-1.27%)
May 01, 2017 492.00 492.00 465.00 474.00 1,780 -12.00(-2.47%)
Apr 28, 2017 498.00 503.70 480.00 486.00 1,172 -12.00(-2.41%)
Apr 27, 2017 504.00 516.00 495.00 498.00 974 -9.00(-1.78%)
Apr 26, 2017 510.00 516.00 495.00 507.00 991 -3.00(-0.59%)
Apr 25, 2017 498.00 525.00 486.00 510.00 1,991 +12.00(+2.41%)
Apr 24, 2017 504.00 507.00 492.00 498.00 1,178 -3.00(-0.60%)
Apr 21, 2017 507.00 507.00 480.00 501.00 1,732 -6.00(-1.18%)
Apr 20, 2017 504.00 513.00 483.00 507.00 2,132 +6.00(+1.20%)
Apr 19, 2017 474.00 501.00 459.00 501.00 3,068 +27.00(+5.70%)
Apr 18, 2017 525.00 534.00 468.00 474.00 4,725 +0.00(+0.00%)
Apr 17, 2017 543.00 546.00 474.00 474.00 4,658 -63.00(-11.73%)
Apr 13, 2017 558.00 570.00 537.00 537.00 1,702 -21.00(-3.76%)
Apr 12, 2017 561.00 569.97 552.00 558.00 781 -3.00(-0.53%)
Apr 11, 2017 555.00 585.00 552.00 561.00 1,288 +3.00(+0.54%)
Apr 10, 2017 576.00 585.00 552.00 558.00 1,521 -24.00(-4.12%)
Apr 07, 2017 588.00 594.00 549.00 582.00 2,625 -6.00(-1.02%)
Apr 06, 2017 603.00 609.21 573.00 588.00 2,662 -18.00(-2.97%)
Apr 05, 2017 615.00 621.00 594.00 606.00 2,844 -12.00(-1.94%)
Apr 04, 2017 621.00 636.00 609.00 618.00 2,640 -6.00(-0.96%)
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.