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

Biocept Inc (NQ: BIOC )

0.2920 -0.0080 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 (%)
Dec 29, 2017 208.17 208.17 208.17 0 -6.33(-2.95%)
Dec 28, 2017 209.40 216.00 207.06 214.50 2,077 +7.50(+3.62%)
Dec 27, 2017 210.00 210.00 207.00 207.00 1,005 -2.70(-1.29%)
Dec 26, 2017 216.00 222.00 207.00 209.70 1,684 -3.30(-1.55%)
Dec 22, 2017 225.00 225.75 211.50 213.00 1,968 -9.00(-4.05%)
Dec 21, 2017 216.00 225.00 216.00 222.00 1,303 +10.50(+4.96%)
Dec 20, 2017 217.05 220.35 210.00 211.50 795 -7.20(-3.29%)
Dec 19, 2017 237.00 237.00 211.20 218.70 1,755 -4.80(-2.15%)
Dec 18, 2017 228.90 239.94 223.95 223.50 2,712 +10.20(+4.78%)
Dec 15, 2017 210.00 221.94 210.00 213.30 759 +3.30(+1.57%)
Dec 14, 2017 214.50 216.00 210.00 210.00 680 -1.50(-0.71%)
Dec 13, 2017 214.50 214.59 208.77 211.50 1,003 +0.33(+0.16%)
Dec 12, 2017 213.00 216.00 204.03 211.17 1,495 +1.17(+0.56%)
Dec 11, 2017 216.00 218.82 204.42 210.00 2,163 -11.97(-5.39%)
Dec 08, 2017 228.00 228.00 213.30 221.97 2,432 -1.86(-0.83%)
Dec 07, 2017 230.70 230.70 222.30 223.83 3,574 -7.17(-3.10%)
Dec 06, 2017 231.00 249.00 219.00 231.00 20,977 -114.00(-33.04%)
Dec 05, 2017 223.65 360.00 204.00 345.00 37,211 +141.00(+69.12%)
Dec 04, 2017 219.00 219.00 198.00 204.00 501 -6.00(-2.86%)
Dec 01, 2017 222.00 223.11 207.00 210.00 510 -6.00(-2.78%)
Nov 30, 2017 223.35 224.97 207.00 216.00 707 -7.50(-3.36%)
Nov 29, 2017 249.00 254.97 222.00 223.50 2,759 -23.97(-9.69%)
Nov 28, 2017 210.00 250.95 201.00 247.47 3,009 +49.47(+24.98%)
Nov 27, 2017 186.45 207.00 183.00 198.00 1,118 +8.91(+4.71%)
Nov 24, 2017 184.86 203.97 183.03 189.09 331 +3.93(+2.12%)
Nov 22, 2017 189.00 192.03 180.03 185.16 702 -3.87(-2.05%)
Nov 21, 2017 187.68 197.97 186.00 189.03 863 -2.82(-1.47%)
Nov 20, 2017 199.98 199.98 186.00 191.85 1,290 -15.03(-7.27%)
Nov 17, 2017 203.40 207.00 192.00 206.88 767 +3.45(+1.70%)
Nov 16, 2017 189.96 204.00 183.06 203.43 1,072 +16.89(+9.05%)
Nov 15, 2017 192.00 192.93 180.00 186.54 820 -4.86(-2.54%)
Nov 14, 2017 204.00 204.30 189.00 191.40 1,305 -2.10(-1.09%)
Nov 13, 2017 229.77 229.80 192.00 193.50 3,946 -36.33(-15.81%)
Nov 10, 2017 240.00 240.00 222.00 229.83 4,183 -49.17(-17.62%)
Nov 09, 2017 261.00 285.00 250.50 279.00 1,523 +22.50(+8.77%)
Nov 08, 2017 267.00 267.00 249.00 256.50 461 -1.56(-0.60%)
Nov 07, 2017 260.82 264.00 249.00 258.06 755 -5.76(-2.18%)
Nov 06, 2017 267.00 285.00 258.03 263.82 1,258 -3.18(-1.19%)
Nov 03, 2017 240.00 276.00 240.00 267.00 1,116 +26.97(+11.24%)
Nov 02, 2017 255.00 255.00 231.54 240.03 1,672 -11.97(-4.75%)
Nov 01, 2017 264.00 264.00 249.00 252.00 1,119 -12.03(-4.56%)
Oct 31, 2017 264.00 270.00 258.00 264.03 596 +6.03(+2.34%)
Oct 30, 2017 285.00 286.50 255.00 258.00 1,842 -33.00(-11.34%)
Oct 27, 2017 279.00 293.97 276.00 291.00 1,131 +0.00(+0.00%)
Oct 26, 2017 306.00 315.00 282.00 291.00 1,374 -18.27(-5.91%)
Oct 25, 2017 321.00 324.00 303.00 309.27 846 -11.70(-3.65%)
Oct 24, 2017 303.00 324.00 303.00 320.97 1,567 +17.97(+5.93%)
Oct 23, 2017 315.00 324.00 303.00 303.00 649 -18.00(-5.61%)
Oct 20, 2017 327.00 332.70 312.00 321.00 1,117 -12.00(-3.60%)
Oct 19, 2017 345.00 345.00 330.00 333.00 1,279 -12.00(-3.48%)
Oct 18, 2017 354.00 360.00 339.00 345.00 1,184 -12.00(-3.36%)
Oct 17, 2017 369.00 369.00 348.30 357.00 1,097 -12.00(-3.25%)
Oct 16, 2017 372.00 375.00 360.00 369.00 861 -9.00(-2.38%)
Oct 13, 2017 375.00 396.00 369.00 378.00 844 +0.00(+0.00%)
Oct 12, 2017 381.00 391.74 372.00 378.00 599 +0.00(+0.00%)
Oct 11, 2017 369.00 381.00 369.00 378.00 429 +12.00(+3.28%)
Oct 10, 2017 366.00 381.00 366.00 366.00 520 -3.00(-0.81%)
Oct 09, 2017 387.00 387.00 363.00 369.00 1,148 -18.00(-4.65%)
Oct 06, 2017 390.00 396.00 378.30 387.00 655 +0.00(+0.00%)
Oct 05, 2017 369.00 398.64 369.00 387.00 1,177 +21.00(+5.74%)
Oct 04, 2017 369.00 379.74 357.00 366.00 511 -3.00(-0.81%)
Oct 03, 2017 372.00 405.00 366.00 369.00 1,806 -3.00(-0.81%)
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.