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 31, 2018 8.800 8.800 8.000 8.600 23,830 +0.40(+4.88%)
Dec 28, 2018 8.800 8.800 7.850 8.200 40,540 +0.30(+3.80%)
Dec 27, 2018 8.800 8.800 7.800 7.900 25,266 +0.10(+1.28%)
Dec 26, 2018 8.600 8.800 7.700 7.800 28,030 -0.77(-8.98%)
Dec 24, 2018 9.150 9.150 8.100 8.570 21,900 +0.57(+7.13%)
Dec 21, 2018 8.500 8.900 7.700 8.000 35,830 -0.36(-4.31%)
Dec 20, 2018 7.490 8.925 7.000 8.360 87,318 +0.36(+4.50%)
Dec 19, 2018 9.300 9.500 7.600 8.000 336,641 -3.40(-29.82%)
Dec 18, 2018 10.00 14.90 9.800 11.40 2,367,992 +4.54(+66.28%)
Dec 17, 2018 7.900 8.100 6.580 6.856 30,288 -1.34(-16.39%)
Dec 14, 2018 7.600 8.400 7.200 8.200 35,380 +0.50(+6.49%)
Dec 13, 2018 8.405 9.200 7.550 7.700 21,914 -0.72(-8.52%)
Dec 12, 2018 8.400 9.500 8.400 8.417 15,546 +0.04(+0.44%)
Dec 11, 2018 9.500 9.700 8.010 8.380 31,982 -1.12(-11.79%)
Dec 10, 2018 10.30 10.30 9.452 9.500 24,934 -0.80(-7.77%)
Dec 07, 2018 11.00 11.10 10.00 10.30 19,920 -0.90(-8.04%)
Dec 06, 2018 11.40 11.80 11.00 11.20 10,539 -0.20(-1.75%)
Dec 04, 2018 10.50 12.50 10.30 11.40 38,160 +0.70(+6.54%)
Dec 03, 2018 11.40 11.40 10.00 10.70 19,286 +0.10(+0.94%)
Nov 30, 2018 12.30 12.30 10.50 10.60 26,450 -0.60(-5.36%)
Nov 29, 2018 11.80 12.60 10.80 11.20 29,006 -0.30(-2.61%)
Nov 28, 2018 13.50 13.50 11.20 11.50 23,643 -1.90(-14.18%)
Nov 27, 2018 15.90 16.30 12.20 13.40 11,186 -2.40(-15.19%)
Nov 26, 2018 15.50 16.40 15.50 15.80 3,299 +0.30(+1.94%)
Nov 23, 2018 16.10 16.20 15.10 15.50 3,520 +0.00(+0.00%)
Nov 21, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Nov 20, 2018 16.10 16.30 15.00 15.50 4,591 -0.60(-3.73%)
Nov 19, 2018 15.20 16.40 15.10 16.10 3,055 +0.70(+4.55%)
Nov 16, 2018 16.00 17.20 15.10 15.40 3,820 -0.70(-4.35%)
Nov 15, 2018 16.10 17.90 15.60 16.10 4,116 +0.30(+1.90%)
Nov 14, 2018 14.60 16.90 14.60 15.80 6,334 -2.20(-12.22%)
Nov 13, 2018 18.40 19.00 17.30 18.00 4,663 -0.10(-0.55%)
Nov 12, 2018 19.00 19.11 17.80 18.10 5,267 -0.80(-4.23%)
Nov 09, 2018 19.70 20.20 18.50 18.90 6,130 -0.70(-3.57%)
Nov 08, 2018 19.80 20.29 19.60 19.60 4,170 -0.50(-2.49%)
Nov 07, 2018 19.90 21.00 19.50 20.10 4,705 +0.70(+3.61%)
Nov 06, 2018 20.60 21.70 19.40 19.40 7,616 -1.40(-6.73%)
Nov 05, 2018 19.70 21.30 19.70 20.80 5,450 +1.00(+5.05%)
Nov 02, 2018 19.90 20.10 19.10 19.80 7,570 -0.30(-1.49%)
Nov 01, 2018 19.40 20.30 18.90 20.10 16,943 +1.10(+5.79%)
Oct 31, 2018 20.10 20.10 18.90 19.00 16,067 -1.50(-7.32%)
Oct 30, 2018 23.30 23.30 19.20 20.50 26,679 -2.50(-10.87%)
Oct 29, 2018 23.50 26.20 22.50 23.00 53,404 -0.30(-1.29%)
Oct 26, 2018 22.20 24.00 21.50 23.30 32,800 +0.60(+2.64%)
Oct 25, 2018 21.70 24.40 21.00 22.70 51,885 +1.50(+7.08%)
Oct 24, 2018 21.50 23.00 21.20 21.20 11,159 -0.40(-1.85%)
Oct 23, 2018 21.20 22.40 21.20 21.60 12,552 -0.20(-0.92%)
Oct 22, 2018 22.30 23.00 21.50 21.80 15,577 -0.80(-3.54%)
Oct 19, 2018 25.00 25.60 22.00 22.60 31,840 -0.80(-3.42%)
Oct 18, 2018 24.90 29.00 22.20 23.40 201,829 +1.10(+4.93%)
Oct 17, 2018 22.50 23.20 20.70 22.30 8,729 -0.20(-0.89%)
Oct 16, 2018 23.80 23.90 22.10 22.50 13,074 -0.90(-3.85%)
Oct 15, 2018 23.80 25.40 23.10 23.40 18,550 -0.50(-2.09%)
Oct 12, 2018 23.20 24.50 23.00 23.90 20,660 +0.90(+3.91%)
Oct 11, 2018 22.60 23.80 22.50 23.00 13,846 +0.30(+1.32%)
Oct 10, 2018 24.00 24.00 21.90 22.70 26,401 -1.30(-5.42%)
Oct 09, 2018 23.70 24.80 22.90 24.00 18,936 +0.20(+0.84%)
Oct 08, 2018 24.80 25.20 22.50 23.80 21,741 -1.30(-5.18%)
Oct 05, 2018 26.80 26.90 24.80 25.10 25,680 -1.00(-3.83%)
Oct 04, 2018 27.80 28.00 25.90 26.10 14,763 +0.10(+0.38%)
Oct 03, 2018 25.90 27.50 24.50 26.00 18,140 -1.70(-6.14%)
Oct 02, 2018 28.60 29.30 27.10 27.70 33,963 -0.60(-2.12%)
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.