Skip to main content

Biocept Inc (NQ: BIOC )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 89.97 106.74 87.00 105.00 30,680 +19.17(+22.33%)
Feb 27, 2018 84.00 93.03 84.00 85.83 6,951 +2.07(+2.47%)
Feb 26, 2018 85.47 91.47 81.81 83.76 3,830 -1.41(-1.66%)
Feb 23, 2018 84.00 85.50 81.81 85.17 2,420 +2.67(+3.24%)
Feb 22, 2018 86.10 89.22 81.30 82.50 2,932 -3.36(-3.91%)
Feb 21, 2018 93.00 93.00 84.30 85.86 2,342 -3.24(-3.64%)
Feb 20, 2018 92.13 93.00 88.80 89.10 1,849 -1.05(-1.16%)
Feb 16, 2018 90.15 90.15 90.15 0 -2.70(-2.91%)
Feb 15, 2018 90.00 92.85 90.00 92.85 3,695 +2.85(+3.17%)
Feb 14, 2018 90.00 94.29 87.00 90.00 4,659 +0.45(+0.50%)
Feb 13, 2018 90.00 90.00 84.00 89.55 3,575 +2.04(+2.33%)
Feb 12, 2018 90.00 90.00 84.24 87.51 3,209 +3.51(+4.18%)
Feb 09, 2018 87.75 89.85 78.48 84.00 10,189 -3.72(-4.24%)
Feb 08, 2018 93.00 93.09 87.00 87.72 9,489 -4.50(-4.88%)
Feb 07, 2018 94.80 99.90 90.63 92.22 6,429 -5.28(-5.42%)
Feb 06, 2018 109.50 109.50 93.84 97.50 10,536 -4.20(-4.13%)
Feb 05, 2018 111.00 112.50 102.00 101.70 14,092 -6.36(-5.89%)
Feb 02, 2018 102.00 109.17 99.06 108.06 11,019 +7.11(+7.04%)
Feb 01, 2018 97.65 104.40 97.20 100.95 6,203 -0.15(-0.15%)
Jan 31, 2018 105.00 105.00 99.00 101.10 5,816 -0.60(-0.59%)
Jan 30, 2018 111.00 120.00 90.48 101.70 29,474 -3.00(-2.87%)
Jan 29, 2018 111.60 112.20 99.00 104.70 9,774 -1.20(-1.13%)
Jan 26, 2018 103.80 112.50 96.00 105.90 53,974 -38.70(-26.76%)
Jan 25, 2018 165.00 165.03 144.03 144.60 5,834 -20.40(-12.36%)
Jan 24, 2018 180.00 184.41 157.50 165.00 6,155 -15.63(-8.65%)
Jan 23, 2018 180.00 191.85 180.00 180.63 5,220 -20.37(-10.13%)
Jan 22, 2018 198.00 201.00 192.03 201.00 1,692 +1.50(+0.75%)
Jan 19, 2018 204.00 206.46 189.00 199.50 1,939 -7.02(-3.40%)
Jan 18, 2018 210.54 215.70 204.00 206.52 1,123 -2.67(-1.28%)
Jan 17, 2018 215.01 215.91 204.00 209.19 1,286 -3.24(-1.53%)
Jan 16, 2018 219.00 220.50 210.00 212.43 896 -5.94(-2.72%)
Jan 12, 2018 218.37 218.37 218.37 0 +2.37(+1.10%)
Jan 11, 2018 214.65 222.00 210.60 216.00 1,858 +0.03(+0.01%)
Jan 10, 2018 216.30 219.00 210.60 215.97 2,138 -0.78(-0.36%)
Jan 09, 2018 234.00 246.00 216.00 216.75 10,452 +3.75(+1.76%)
Jan 08, 2018 217.71 218.67 210.00 213.00 1,414 +1.23(+0.58%)
Jan 05, 2018 219.00 219.00 210.90 211.77 1,503 -5.49(-2.53%)
Jan 04, 2018 216.00 219.00 212.70 217.26 1,894 +4.26(+2.00%)
Jan 03, 2018 216.00 216.00 210.03 213.00 1,277 +3.00(+1.43%)
Jan 02, 2018 207.00 207.18 207.00 210.00 778 +1.83(+0.88%)
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%)
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.