Biocept Inc (NQ: BIOC )

3.865 USD -0.085 (-2.15%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.460 4.520 4.350 4.410 252,125 -0.12(-2.65%)
Sep 29, 2020 4.590 4.880 4.420 4.530 1,005,114 +0.17(+3.90%)
Sep 28, 2020 4.260 4.450 4.160 4.360 520,400 +0.16(+3.81%)
Sep 25, 2020 4.230 4.290 4.100 4.200 317,400 -0.10(-2.33%)
Sep 24, 2020 4.160 4.360 3.910 4.300 560,393 +0.07(+1.65%)
Sep 23, 2020 4.570 4.680 4.150 4.230 729,132 -0.37(-8.04%)
Sep 22, 2020 4.750 4.810 4.460 4.600 437,852 -0.07(-1.50%)
Sep 21, 2020 4.660 4.890 4.510 4.670 758,319 +0.18(+4.01%)
Sep 18, 2020 4.420 4.560 4.355 4.490 329,700 +0.11(+2.51%)
Sep 17, 2020 4.690 4.690 4.260 4.380 579,623 -0.31(-6.61%)
Sep 16, 2020 4.520 4.790 4.350 4.690 888,603 +0.39(+9.07%)
Sep 15, 2020 3.960 4.830 3.910 4.300 2,332,973 +0.35(+8.86%)
Sep 14, 2020 3.740 4.090 3.640 3.950 1,023,896 +0.34(+9.42%)
Sep 11, 2020 3.920 3.935 3.460 3.610 1,101,500 -0.26(-6.72%)
Sep 10, 2020 3.970 4.190 3.850 3.870 732,049 -0.10(-2.52%)
Sep 09, 2020 4.560 4.580 3.870 3.970 1,142,742 -0.45(-10.18%)
Sep 08, 2020 4.610 4.850 4.270 4.420 1,302,096 -0.90(-16.89%)
Sep 04, 2020 5.700 5.760 4.900 5.318 1,170,490 -0.52(-8.88%)
Sep 03, 2020 6.445 6.450 5.701 5.836 600,962 -0.36(-5.87%)
Sep 02, 2020 6.500 6.500 6.100 6.200 489,209 -0.20(-3.13%)
Sep 01, 2020 6.700 6.800 6.300 6.400 529,149 -0.25(-3.76%)
Aug 31, 2020 7.400 7.400 6.625 6.650 853,407 -0.01(-0.23%)
Aug 28, 2020 6.645 6.700 6.500 6.665 360,180 -0.03(-0.37%)
Aug 27, 2020 6.860 6.969 6.500 6.690 463,478 -0.25(-3.60%)
Aug 26, 2020 7.360 7.400 6.900 6.940 563,636 -0.50(-6.71%)
Aug 25, 2020 6.778 7.987 6.700 7.439 1,336,422 +0.97(+15.07%)
Aug 24, 2020 7.288 7.300 6.150 6.465 1,302,551 -0.87(-11.85%)
Aug 21, 2020 7.600 7.980 7.300 7.334 716,550 -0.33(-4.26%)
Aug 20, 2020 8.300 8.388 7.611 7.660 1,052,729 -0.69(-8.26%)
Aug 19, 2020 9.099 9.150 8.220 8.350 1,052,165 -0.77(-8.48%)
Aug 18, 2020 9.297 9.390 8.611 9.124 1,767,580 +0.72(+8.62%)
Aug 17, 2020 8.900 8.900 7.800 8.400 1,623,346 -0.64(-7.07%)
Aug 14, 2020 10.20 10.30 8.805 9.039 1,994,710 -1.06(-10.50%)
Aug 13, 2020 11.40 11.50 10.00 10.10 3,085,944 -0.10(-0.98%)
Aug 12, 2020 10.80 10.80 10.00 10.20 1,356,215 +0.20(+2.00%)
Aug 11, 2020 11.10 11.10 9.900 10.00 1,771,740 -1.10(-9.91%)
Aug 10, 2020 10.40 11.70 10.30 11.10 2,293,561 +1.00(+9.90%)
Aug 07, 2020 10.90 11.00 10.00 10.10 2,727,670 -1.30(-11.40%)
Aug 06, 2020 11.00 13.00 10.20 11.40 19,217,248 +2.50(+28.09%)
Aug 05, 2020 8.200 9.500 8.000 8.900 5,449,512 +1.10(+14.10%)
Aug 04, 2020 7.600 8.100 7.500 7.800 2,005,308 +0.19(+2.50%)
Aug 03, 2020 7.700 8.003 7.301 7.610 1,683,160 +0.19(+2.56%)
Jul 31, 2020 7.200 7.680 6.901 7.420 1,622,210 +0.23(+3.16%)
Jul 30, 2020 6.613 7.979 6.530 7.193 4,563,175 +0.53(+7.91%)
Jul 29, 2020 6.912 6.950 6.525 6.666 1,376,073 -0.24(-3.53%)
Jul 28, 2020 6.900 7.190 6.820 6.910 769,986 -0.08(-1.17%)
Jul 27, 2020 7.100 7.270 6.900 6.992 710,608 -0.12(-1.71%)
Jul 24, 2020 7.000 7.890 6.800 7.114 1,970,870 -0.09(-1.19%)
Jul 23, 2020 7.700 8.000 6.900 7.200 1,246,508 -0.50(-6.49%)
Jul 22, 2020 7.591 8.750 7.450 7.700 4,554,163 +0.30(+4.08%)
Jul 21, 2020 7.300 7.600 6.900 7.398 1,690,254 +0.36(+5.10%)
Jul 20, 2020 6.800 7.250 6.533 7.039 1,637,542 +0.21(+3.09%)
Jul 17, 2020 6.805 6.899 6.400 6.828 1,012,420 -0.10(-1.46%)
Jul 16, 2020 7.037 7.120 6.840 6.929 1,309,014 -0.41(-5.60%)
Jul 15, 2020 7.240 7.748 7.000 7.340 2,138,978 +0.24(+3.38%)
Jul 14, 2020 7.100 7.400 6.700 7.100 1,100,168 +0.10(+1.49%)
Jul 13, 2020 6.990 7.700 6.800 6.996 1,566,646 -0.03(-0.50%)
Jul 10, 2020 7.000 7.100 6.810 7.031 525,900 -0.14(-1.98%)
Jul 09, 2020 7.385 7.400 6.767 7.173 963,561 -0.23(-3.07%)
Jul 08, 2020 8.100 8.199 7.300 7.400 1,774,983 -0.08(-1.14%)
Jul 07, 2020 6.200 8.550 5.950 7.485 6,074,076 +1.10(+17.17%)
Jul 06, 2020 6.665 6.670 6.210 6.388 676,030 -0.18(-2.70%)
Jul 02, 2020 6.850 6.929 6.401 6.565 1,047,370 -0.36(-5.21%)
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.