Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.520 3.520 3.520 0 -0.35(-9.04%)
Aug 30, 2018 3.480 3.880 3.350 3.870 506,261 +0.45(+13.16%)
Aug 29, 2018 3.280 3.520 3.280 3.420 261,788 +0.10(+3.01%)
Aug 28, 2018 3.340 3.353 3.278 3.320 93,400 +0.03(+0.91%)
Aug 27, 2018 3.200 3.410 3.200 3.290 201,883 +0.08(+2.49%)
Aug 24, 2018 3.490 3.500 3.200 3.210 468,500 -0.34(-9.58%)
Aug 23, 2018 2.970 3.600 2.970 3.550 507,958 +0.55(+18.33%)
Aug 22, 2018 3.100 3.180 2.920 3.000 110,209 -0.12(-3.85%)
Aug 21, 2018 3.080 3.300 3.080 3.120 104,366 +0.06(+1.96%)
Aug 20, 2018 3.400 3.400 2.910 3.060 99,817 -0.34(-10.00%)
Aug 17, 2018 3.210 3.800 2.860 3.400 273,600 +0.15(+4.62%)
Aug 16, 2018 3.170 3.312 3.140 3.250 48,286 +0.07(+2.20%)
Aug 15, 2018 3.350 3.500 3.069 3.180 160,257 -0.47(-12.88%)
Aug 14, 2018 4.020 4.020 3.500 3.650 214,939 -0.24(-6.17%)
Aug 13, 2018 4.000 4.200 3.801 3.890 113,538 -0.13(-3.23%)
Aug 10, 2018 3.970 4.240 3.970 4.020 96,100 -0.08(-1.95%)
Aug 09, 2018 3.920 4.240 3.920 4.100 157,681 +0.16(+4.06%)
Aug 08, 2018 4.320 4.470 3.700 3.940 178,363 -0.38(-8.80%)
Aug 07, 2018 4.500 4.500 4.250 4.320 119,616 -0.24(-5.26%)
Aug 06, 2018 4.700 4.750 4.560 4.560 94,099 -0.06(-1.30%)
Aug 03, 2018 4.850 5.000 4.600 4.620 69,600 -0.25(-5.13%)
Aug 02, 2018 5.200 5.200 4.800 4.870 194,401 -0.11(-2.21%)
Aug 01, 2018 4.790 5.150 4.790 4.980 137,105 +0.18(+3.75%)
Jul 31, 2018 5.260 5.260 4.750 4.800 185,681 +0.19(+4.12%)
Jul 30, 2018 4.900 5.170 4.570 4.610 184,229 -0.24(-4.95%)
Jul 27, 2018 5.000 5.400 4.790 4.850 233,200 +4.70(+3111.92%)
Jul 09, 2018 0.1510 0.1510 0.1510 0 -0.03(-16.06%)
Jul 06, 2018 0.1850 0.1850 0.1700 0.1799 858,066 +0.00(+2.80%)
Jul 05, 2018 0.2111 0.1410 0.1750 4,315,866 -0.03(-15.66%)
Jul 03, 2018 0.2075 0.2075 0.2075 0 -0.00(-1.10%)
Jul 02, 2018 0.2000 0.2100 0.1951 0.2098 533,888 +0.01(+4.90%)
Jun 29, 2018 0.1975 0.2010 0.1881 0.2000 1,050,896 +0.01(+7.53%)
Jun 28, 2018 0.2000 0.2010 0.1810 0.1860 1,371,178 -0.01(-4.17%)
Jun 27, 2018 0.2040 0.2090 0.1900 0.1941 1,270,841 -0.01(-6.73%)
Jun 26, 2018 0.2188 0.2277 0.2000 0.2081 734,150 -0.01(-4.76%)
Jun 25, 2018 0.2286 0.2400 0.2100 0.2185 692,039 -0.00(-1.58%)
Jun 22, 2018 0.2300 0.2517 0.2200 0.2220 948,378 -0.01(-2.63%)
Jun 21, 2018 0.2700 0.2700 0.2252 0.2280 1,398,580 -0.02(-8.80%)
Jun 20, 2018 0.2522 0.2745 0.2450 0.2500 1,062,635 -0.01(-3.88%)
Jun 19, 2018 0.2700 0.2840 0.2431 0.2601 2,129,012 -0.01(-2.62%)
Jun 18, 2018 0.2590 0.3100 0.2500 0.2671 6,903,438 +0.01(+3.13%)
Jun 15, 2018 0.2590 0.2420 0.2590 599,174 +0.02(+7.02%)
Jun 14, 2018 0.2700 0.2700 0.2327 0.2420 2,471,605 -0.01(-4.04%)
Jun 13, 2018 0.2150 0.2600 0.2111 0.2522 3,084,332 +0.03(+13.60%)
Jun 12, 2018 0.2236 0.2300 0.2170 0.2220 835,858 -0.00(-1.38%)
Jun 11, 2018 0.2300 0.2400 0.2208 0.2251 1,351,317 +0.01(+2.32%)
Jun 08, 2018 0.2240 0.2300 0.2180 0.2200 450,030 -0.01(-4.17%)
Jun 07, 2018 0.2390 0.2400 0.2200 0.2296 810,366 -0.01(-2.31%)
Jun 06, 2018 0.2350 0.2395 0.2200 0.2350 868,482 +0.00(+0.00%)
Jun 05, 2018 0.2199 0.2371 0.2163 0.2350 1,536,181 +0.02(+9.30%)
Jun 04, 2018 0.2100 0.2225 0.2015 0.2150 752,455 +0.01(+2.38%)
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.