Biocept Inc (NQ: BIOC )

3.870 USD -0.080 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 351.00 369.00 348.00 366.00 845 +12.00(+3.39%)
Aug 30, 2017 357.00 363.00 342.00 354.00 819 +3.00(+0.85%)
Aug 29, 2017 342.00 372.00 339.00 351.00 1,235 +9.00(+2.63%)
Aug 28, 2017 351.00 357.00 339.00 342.00 500 -9.00(-2.56%)
Aug 25, 2017 348.00 357.00 345.00 351.00 409 -3.00(-0.85%)
Aug 24, 2017 348.00 357.00 339.00 354.00 392 +9.00(+2.61%)
Aug 23, 2017 333.00 345.00 333.00 345.00 556 +9.00(+2.68%)
Aug 22, 2017 351.00 360.00 336.00 336.00 675 -18.00(-5.08%)
Aug 21, 2017 357.00 357.00 342.00 354.00 887 -6.00(-1.67%)
Aug 18, 2017 363.00 363.00 351.00 360.00 579 -3.00(-0.83%)
Aug 17, 2017 366.00 366.00 351.00 363.00 1,281 +7.50(+2.11%)
Aug 16, 2017 375.00 375.00 351.03 355.50 1,393 -19.50(-5.20%)
Aug 15, 2017 387.00 387.00 354.00 375.00 1,686 -15.00(-3.85%)
Aug 14, 2017 384.00 399.00 375.00 390.00 1,982 +15.00(+4.00%)
Aug 11, 2017 411.00 411.00 333.00 375.00 2,593 -59.70(-13.73%)
Aug 10, 2017 426.00 445.47 408.00 434.70 2,725 +17.70(+4.24%)
Aug 09, 2017 420.00 441.00 414.03 417.00 1,111 -9.00(-2.11%)
Aug 08, 2017 420.00 426.00 408.00 426.00 767 +6.00(+1.43%)
Aug 07, 2017 423.00 423.00 405.00 420.00 1,590 +30.00(+7.69%)
Aug 04, 2017 396.00 396.00 378.00 390.00 806 -1.50(-0.38%)
Aug 03, 2017 396.00 402.00 390.00 391.50 979 -4.50(-1.14%)
Aug 02, 2017 393.00 408.00 393.00 396.00 448 -3.00(-0.75%)
Aug 01, 2017 414.00 414.00 399.00 399.00 708 -18.00(-4.32%)
Jul 31, 2017 414.00 417.00 402.00 417.00 762 +0.00(+0.00%)
Jul 28, 2017 405.00 423.00 396.00 417.00 760 +15.00(+3.73%)
Jul 27, 2017 420.00 420.30 393.00 402.00 1,537 -18.00(-4.29%)
Jul 26, 2017 420.00 423.00 417.00 420.00 973 -3.00(-0.71%)
Jul 25, 2017 426.00 432.00 420.00 423.00 814 -6.00(-1.40%)
Jul 24, 2017 438.00 438.00 420.00 429.00 800 -6.00(-1.38%)
Jul 21, 2017 429.00 435.00 414.00 435.00 954 +3.00(+0.69%)
Jul 20, 2017 432.00 444.00 426.00 432.00 343 -3.00(-0.69%)
Jul 19, 2017 435.00 441.00 429.03 435.00 498 +0.00(+0.00%)
Jul 18, 2017 438.00 453.00 435.00 435.00 683 -9.00(-2.03%)
Jul 17, 2017 465.00 468.00 438.00 444.00 683 -12.00(-2.63%)
Jul 14, 2017 480.00 492.00 453.00 456.00 3,202 -12.00(-2.56%)
Jul 13, 2017 426.00 471.00 426.00 468.00 3,505 +42.00(+9.86%)
Jul 12, 2017 420.00 450.00 408.00 426.00 2,319 +9.00(+2.16%)
Jul 11, 2017 414.00 420.00 408.00 417.00 644 +3.00(+0.72%)
Jul 10, 2017 417.00 429.00 405.00 414.00 808 -6.00(-1.43%)
Jul 07, 2017 417.00 423.00 411.00 420.00 409 +6.00(+1.45%)
Jul 06, 2017 420.00 426.00 411.00 414.00 353 -6.00(-1.43%)
Jul 05, 2017 414.00 432.00 411.90 420.00 1,115 +6.00(+1.45%)
Jul 03, 2017 411.00 417.00 405.00 414.00 419 +3.00(+0.73%)
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%)
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.