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 (%)
May 29, 2020 4.291 4.970 4.212 4.350 3,277,390 +0.20(+4.74%)
May 28, 2020 4.290 4.320 4.100 4.153 1,300,972 -0.30(-6.70%)
May 27, 2020 5.200 5.201 4.350 4.451 2,555,119 -0.53(-10.62%)
May 26, 2020 5.500 5.970 4.810 4.980 4,912,593 -0.07(-1.39%)
May 22, 2020 4.847 5.280 4.710 5.050 4,727,720 +0.45(+9.83%)
May 21, 2020 4.100 4.600 4.030 4.598 2,790,732 +0.49(+11.87%)
May 20, 2020 4.000 4.200 3.902 4.110 1,117,414 +0.20(+5.12%)
May 19, 2020 3.996 4.024 3.850 3.910 566,300 -0.06(-1.51%)
May 18, 2020 3.970 4.100 3.900 3.970 629,056 +0.00(+0.00%)
May 15, 2020 4.050 4.050 3.840 3.970 685,820 -0.09(-2.12%)
May 14, 2020 4.213 4.546 3.800 4.056 2,704,803 +0.04(+1.07%)
May 13, 2020 4.600 5.049 4.111 4.013 3,108,885 -0.39(-8.80%)
May 12, 2020 4.300 4.500 4.200 4.400 1,224,282 +0.20(+4.76%)
May 11, 2020 4.300 4.300 4.000 4.200 839,733 +0.07(+1.72%)
May 08, 2020 3.990 4.240 3.915 4.129 1,295,270 +0.20(+5.14%)
May 07, 2020 3.797 4.050 3.750 3.927 554,539 +0.05(+1.39%)
May 06, 2020 4.100 4.100 3.850 3.873 640,127 -0.18(-4.37%)
May 05, 2020 3.812 4.256 3.800 4.050 1,667,562 +0.25(+6.58%)
May 04, 2020 3.800 3.800 3.660 3.800 394,315 +0.02(+0.53%)
May 01, 2020 3.700 3.825 3.700 3.780 438,080 -0.07(-1.77%)
Apr 30, 2020 3.900 3.900 3.700 3.848 627,388 -0.08(-2.09%)
Apr 29, 2020 4.000 4.050 3.850 3.930 785,124 -0.12(-2.94%)
Apr 28, 2020 4.310 4.580 3.960 4.049 2,558,171 +0.15(+3.82%)
Apr 27, 2020 3.800 3.900 3.700 3.900 648,667 +0.05(+1.30%)
Apr 24, 2020 3.925 3.955 3.720 3.850 711,750 -0.15(-3.75%)
Apr 23, 2020 3.800 4.000 3.700 4.000 1,131,357 +0.10(+2.56%)
Apr 22, 2020 4.000 4.100 3.800 3.900 715,140 -0.20(-4.88%)
Apr 21, 2020 4.222 4.222 3.900 4.100 854,551 -0.24(-5.53%)
Apr 20, 2020 4.600 4.600 4.250 4.340 1,795,402 -0.28(-6.06%)
Apr 17, 2020 4.040 4.799 3.800 4.620 3,116,530 +0.42(+10.03%)
Apr 16, 2020 4.300 4.355 4.000 4.199 1,015,573 -0.16(-3.65%)
Apr 15, 2020 4.530 4.548 3.650 4.358 1,700,273 -0.29(-6.32%)
Apr 14, 2020 4.880 4.890 4.420 4.652 5,018,369 -1.35(-22.47%)
Apr 13, 2020 5.700 6.800 5.200 6.000 14,597,736 +2.44(+68.35%)
Apr 09, 2020 2.993 3.800 2.850 3.564 5,124,590 +0.71(+25.05%)
Apr 08, 2020 2.835 2.888 2.703 2.850 370,680 +0.06(+2.15%)
Apr 07, 2020 2.800 2.920 2.640 2.790 638,864 -0.05(-1.83%)
Apr 06, 2020 2.904 2.904 2.750 2.842 377,026 +0.02(+0.78%)
Apr 03, 2020 2.699 2.838 2.541 2.820 588,180 +0.15(+5.62%)
Apr 02, 2020 2.920 2.920 2.650 2.670 600,700 -0.08(-2.87%)
Apr 01, 2020 2.720 3.185 2.680 2.749 850,709 +0.15(+5.73%)
Mar 31, 2020 2.800 2.800 2.600 2.600 415,104 -0.21(-7.34%)
Mar 30, 2020 2.880 2.900 2.650 2.806 502,255 -0.01(-0.46%)
Mar 27, 2020 2.990 2.994 2.695 2.819 805,460 -0.24(-7.97%)
Mar 26, 2020 3.640 3.695 2.912 3.063 1,926,105 -0.44(-12.49%)
Mar 25, 2020 3.175 3.850 3.015 3.500 2,556,765 +0.39(+12.43%)
Mar 24, 2020 3.124 3.300 2.905 3.113 924,144 +0.16(+5.53%)
Mar 23, 2020 2.710 3.300 2.489 2.950 1,409,640 +0.25(+9.26%)
Mar 20, 2020 2.771 2.800 2.550 2.700 502,360 +0.16(+6.26%)
Mar 19, 2020 2.370 2.749 2.278 2.541 748,065 +0.14(+5.88%)
Mar 18, 2020 2.650 2.799 2.200 2.400 835,001 -0.40(-14.29%)
Mar 17, 2020 2.500 3.000 2.100 2.800 1,644,143 +0.25(+9.80%)
Mar 16, 2020 2.650 2.736 2.500 2.550 1,001,983 -0.43(-14.37%)
Mar 13, 2020 3.200 3.200 2.700 2.978 1,372,960 -0.12(-3.94%)
Mar 12, 2020 3.300 3.400 3.000 3.100 1,270,217 -0.67(-17.75%)
Mar 11, 2020 3.789 4.270 3.600 3.769 1,731,201 +0.22(+6.20%)
Mar 10, 2020 4.445 4.490 3.316 3.549 2,027,225 -0.85(-19.34%)
Mar 09, 2020 5.000 5.100 4.100 4.400 2,264,397 -0.42(-8.71%)
Mar 06, 2020 4.924 5.780 4.301 4.820 4,288,299 -0.26(-5.08%)
Mar 05, 2020 4.415 5.250 4.399 5.078 6,387,446 -0.57(-10.12%)
Mar 04, 2020 4.249 6.900 4.100 5.650 9,341,441 +1.57(+38.48%)
Mar 03, 2020 4.599 4.680 4.000 4.080 2,008,084 -0.42(-9.33%)
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.