Skip to main content

Biocept Inc (NQ: BIOC )

0.9900 +0.0418 (+4.41%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.090 3.100 3.000 3.084 211,560 -0.06(-1.78%)
Jan 30, 2020 3.001 3.199 3.000 3.140 237,357 -0.02(-0.57%)
Jan 29, 2020 3.270 3.349 3.110 3.158 162,511 -0.14(-4.30%)
Jan 28, 2020 3.100 3.400 3.000 3.300 296,870 +0.20(+6.45%)
Jan 27, 2020 3.100 3.200 3.000 3.100 199,142 -0.10(-3.13%)
Jan 24, 2020 3.333 3.365 3.158 3.200 283,130 -0.20(-5.88%)
Jan 23, 2020 3.400 3.500 3.300 3.400 318,076 -0.02(-0.58%)
Jan 22, 2020 3.530 3.530 3.300 3.420 380,342 -0.12(-3.39%)
Jan 21, 2020 3.600 3.600 3.475 3.540 358,797 +0.06(+1.87%)
Jan 17, 2020 3.550 3.580 3.430 3.475 423,920 -0.01(-0.40%)
Jan 16, 2020 3.503 3.600 3.300 3.489 590,709 -0.11(-3.08%)
Jan 15, 2020 3.400 3.700 3.200 3.600 1,176,353 +0.20(+5.88%)
Jan 14, 2020 3.300 3.800 3.200 3.400 3,420,848 +0.42(+14.09%)
Jan 13, 2020 3.117 3.140 2.762 2.980 834,004 -0.05(-1.65%)
Jan 10, 2020 3.275 3.300 3.018 3.030 737,850 -0.28(-8.43%)
Jan 09, 2020 3.200 3.550 3.055 3.309 2,432,117 -0.31(-8.59%)
Jan 08, 2020 4.460 4.900 3.400 3.620 4,764,323 -0.08(-2.16%)
Jan 07, 2020 3.375 4.000 3.100 3.700 2,434,408 +0.40(+12.16%)
Jan 06, 2020 3.450 3.450 3.150 3.299 483,731 -0.05(-1.46%)
Jan 03, 2020 3.380 3.450 3.100 3.348 827,180 -0.15(-4.34%)
Jan 02, 2020 3.021 3.749 3.000 3.500 1,951,910 +0.64(+22.38%)
Dec 31, 2019 2.835 2.990 2.750 2.860 953,580 +0.16(+5.93%)
Dec 30, 2019 2.500 2.900 2.500 2.700 1,012,345 +0.20(+7.91%)
Dec 27, 2019 2.511 2.540 2.420 2.502 414,420 +0.00(+0.08%)
Dec 26, 2019 2.400 2.600 2.400 2.500 350,648 +0.12(+5.00%)
Dec 24, 2019 2.449 2.450 2.310 2.381 173,680 -0.03(-1.24%)
Dec 23, 2019 2.600 2.600 2.300 2.411 255,202 -0.09(-3.56%)
Dec 20, 2019 2.500 2.599 2.458 2.500 329,300 +0.00(+0.00%)
Dec 19, 2019 2.400 2.500 2.300 2.500 405,784 +0.12(+5.04%)
Dec 18, 2019 2.650 2.650 2.275 2.380 957,913 -0.25(-9.51%)
Dec 17, 2019 2.675 2.700 2.600 2.630 217,893 +0.01(+0.57%)
Dec 16, 2019 2.700 2.720 2.551 2.615 359,249 -0.03(-1.17%)
Dec 13, 2019 2.868 2.868 2.600 2.646 594,940 -0.13(-4.65%)
Dec 12, 2019 2.700 3.070 2.642 2.775 1,225,575 +0.07(+2.78%)
Dec 11, 2019 2.800 2.800 2.600 2.700 395,489 -0.10(-3.57%)
Dec 10, 2019 2.845 3.000 2.700 2.800 1,057,588 -0.07(-2.27%)
Dec 09, 2019 2.500 2.865 2.401 2.865 3,201,680 -2.53(-46.93%)
Dec 06, 2019 5.620 6.118 5.254 5.399 290,590 +0.27(+5.20%)
Dec 05, 2019 5.600 5.688 5.100 5.132 174,155 -0.77(-13.02%)
Dec 04, 2019 5.600 6.400 5.300 5.900 135,152 +0.50(+9.26%)
Dec 03, 2019 5.400 5.700 5.300 5.400 85,879 +0.13(+2.45%)
Dec 02, 2019 5.383 5.499 5.112 5.271 34,946 -0.03(-0.53%)
Nov 29, 2019 5.206 5.299 5.110 5.299 12,290 +0.05(+0.86%)
Nov 27, 2019 5.400 5.400 5.150 5.254 31,390 +0.00(+0.06%)
Nov 26, 2019 5.324 5.399 5.200 5.251 27,654 -0.22(-4.00%)
Nov 25, 2019 5.400 5.500 5.250 5.470 31,115 +0.18(+3.36%)
Nov 22, 2019 5.412 5.600 5.250 5.292 41,580 -0.19(-3.52%)
Nov 21, 2019 5.500 5.800 5.200 5.485 146,193 +0.29(+5.48%)
Nov 20, 2019 5.100 5.500 5.100 5.200 63,838 -0.00(-0.06%)
Nov 19, 2019 5.300 5.700 5.200 5.203 44,958 +0.00(+0.06%)
Nov 18, 2019 5.400 5.775 5.100 5.200 132,980 -0.82(-13.62%)
Nov 15, 2019 6.490 6.799 6.000 6.020 97,700 -0.48(-7.38%)
Nov 14, 2019 7.300 7.500 6.500 6.500 96,322 -0.20(-2.99%)
Nov 13, 2019 6.700 7.100 6.529 6.700 85,268 +0.20(+3.08%)
Nov 12, 2019 6.600 6.800 6.500 6.500 29,118 +0.10(+1.51%)
Nov 11, 2019 6.557 6.600 6.270 6.403 33,225 -0.20(-3.03%)
Nov 08, 2019 6.700 6.800 6.557 6.603 28,540 -0.14(-2.11%)
Nov 07, 2019 7.000 7.000 6.700 6.745 29,567 +0.15(+2.20%)
Nov 06, 2019 6.900 7.000 6.300 6.600 86,881 -0.40(-5.71%)
Nov 05, 2019 7.000 7.200 6.900 7.000 24,864 -0.40(-5.41%)
Nov 04, 2019 6.800 7.400 6.500 7.400 120,994 +0.08(+1.15%)
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.