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 (%)
May 31, 2017 444.00 453.00 441.00 450.00 2,354 +6.00(+1.35%)
May 30, 2017 453.00 453.00 435.00 444.00 612 -9.00(-1.99%)
May 26, 2017 429.00 456.00 429.00 453.00 2,225 +18.00(+4.14%)
May 25, 2017 438.00 440.79 426.00 435.00 1,349 -9.00(-2.03%)
May 24, 2017 435.00 444.00 426.00 444.00 1,847 +0.00(+0.00%)
May 23, 2017 450.00 453.00 420.06 444.00 3,636 -12.00(-2.63%)
May 22, 2017 537.00 555.00 432.00 456.00 25,096 +27.00(+6.29%)
May 19, 2017 435.00 450.00 420.00 429.00 2,247 +1.50(+0.35%)
May 18, 2017 435.00 450.00 390.00 427.50 2,409 +4.53(+1.07%)
May 17, 2017 438.00 438.00 420.00 422.97 1,483 -18.03(-4.09%)
May 16, 2017 477.00 477.00 426.00 441.00 3,865 -39.00(-8.12%)
May 15, 2017 501.00 501.00 465.00 480.00 1,595 +6.00(+1.27%)
May 12, 2017 501.00 510.00 462.00 474.00 4,876 -75.00(-13.66%)
May 11, 2017 543.00 556.50 528.00 549.00 1,791 -3.00(-0.54%)
May 10, 2017 549.00 570.00 528.00 552.00 3,246 +9.00(+1.66%)
May 09, 2017 483.00 549.00 474.00 543.00 3,027 +57.00(+11.73%)
May 08, 2017 483.00 498.00 474.00 486.00 1,128 -3.00(-0.61%)
May 05, 2017 495.00 504.00 480.00 489.00 1,095 -6.00(-1.21%)
May 04, 2017 465.00 507.00 459.69 495.00 2,426 +24.00(+5.10%)
May 03, 2017 468.00 471.00 456.00 471.00 670 +3.00(+0.64%)
May 02, 2017 471.00 473.97 453.00 468.00 1,366 -6.00(-1.27%)
May 01, 2017 492.00 492.00 465.00 474.00 1,780 -12.00(-2.47%)
Apr 28, 2017 498.00 503.70 480.00 486.00 1,172 -12.00(-2.41%)
Apr 27, 2017 504.00 516.00 495.00 498.00 974 -9.00(-1.78%)
Apr 26, 2017 510.00 516.00 495.00 507.00 991 -3.00(-0.59%)
Apr 25, 2017 498.00 525.00 486.00 510.00 1,991 +12.00(+2.41%)
Apr 24, 2017 504.00 507.00 492.00 498.00 1,178 -3.00(-0.60%)
Apr 21, 2017 507.00 507.00 480.00 501.00 1,732 -6.00(-1.18%)
Apr 20, 2017 504.00 513.00 483.00 507.00 2,132 +6.00(+1.20%)
Apr 19, 2017 474.00 501.00 459.00 501.00 3,068 +27.00(+5.70%)
Apr 18, 2017 525.00 534.00 468.00 474.00 4,725 +0.00(+0.00%)
Apr 17, 2017 543.00 546.00 474.00 474.00 4,658 -63.00(-11.73%)
Apr 13, 2017 558.00 570.00 537.00 537.00 1,702 -21.00(-3.76%)
Apr 12, 2017 561.00 569.97 552.00 558.00 781 -3.00(-0.53%)
Apr 11, 2017 555.00 585.00 552.00 561.00 1,288 +3.00(+0.54%)
Apr 10, 2017 576.00 585.00 552.00 558.00 1,521 -24.00(-4.12%)
Apr 07, 2017 588.00 594.00 549.00 582.00 2,625 -6.00(-1.02%)
Apr 06, 2017 603.00 609.21 573.00 588.00 2,662 -18.00(-2.97%)
Apr 05, 2017 615.00 621.00 594.00 606.00 2,844 -12.00(-1.94%)
Apr 04, 2017 621.00 636.00 609.00 618.00 2,640 -6.00(-0.96%)
Apr 03, 2017 672.00 678.00 624.00 624.00 4,955 -15.00(-2.35%)
Mar 31, 2017 633.00 657.00 615.00 639.00 3,125 +15.00(+2.40%)
Mar 30, 2017 639.00 640.50 615.00 624.00 2,067 -12.00(-1.89%)
Mar 29, 2017 639.00 648.00 627.00 636.00 1,245 +9.00(+1.44%)
Mar 28, 2017 636.00 646.50 627.00 627.00 2,090 -21.00(-3.24%)
Mar 27, 2017 651.00 669.00 636.00 648.00 1,327 -21.00(-3.14%)
Mar 24, 2017 669.00 684.00 660.00 669.00 1,527 +0.00(+0.00%)
Mar 23, 2017 684.00 702.00 660.00 669.00 2,832 -33.00(-4.70%)
Mar 22, 2017 648.00 735.00 639.00 702.00 9,596 +48.00(+7.34%)
Mar 21, 2017 642.00 654.00 630.00 654.00 1,543 +6.00(+0.93%)
Mar 20, 2017 645.00 651.00 627.00 648.00 1,316 -12.00(-1.82%)
Mar 17, 2017 630.00 660.00 615.00 660.00 2,171 +24.00(+3.77%)
Mar 16, 2017 660.00 660.00 624.00 636.00 1,862 -21.00(-3.20%)
Mar 15, 2017 645.00 660.00 630.00 657.00 2,540 +24.00(+3.79%)
Mar 14, 2017 651.00 666.00 612.00 633.00 4,927 +21.00(+3.43%)
Mar 13, 2017 618.00 636.00 603.00 612.00 2,005 -12.00(-1.92%)
Mar 10, 2017 624.00 637.74 612.00 624.00 3,038 +0.00(+0.00%)
Mar 09, 2017 681.00 693.00 621.00 624.00 4,723 -57.00(-8.37%)
Mar 08, 2017 765.00 825.00 669.03 681.00 17,301 +3.00(+0.44%)
Mar 07, 2017 732.00 741.00 648.00 678.00 6,378 -36.00(-5.04%)
Mar 06, 2017 708.00 720.00 690.00 714.00 3,818 +21.00(+3.03%)
Mar 03, 2017 705.00 705.00 654.42 693.00 2,723 -12.00(-1.70%)
Mar 02, 2017 678.00 714.00 630.00 705.00 5,706 +21.00(+3.07%)
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.