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

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2018 5.260 5.260 4.750 4.800 185,681 +0.19(+4.12%)
Jul 30, 2018 4.900 5.170 4.570 4.610 184,229 -0.24(-4.95%)
Jul 27, 2018 5.000 5.400 4.790 4.850 233,200 +4.70(+3111.92%)
Jul 09, 2018 0.1510 0.1510 0.1510 0 -0.03(-16.06%)
Jul 06, 2018 0.1850 0.1850 0.1700 0.1799 858,066 +0.00(+2.80%)
Jul 05, 2018 0.2111 0.1410 0.1750 4,315,866 -0.03(-15.66%)
Jul 03, 2018 0.2075 0.2075 0.2075 0 -0.00(-1.10%)
Jul 02, 2018 0.2000 0.2100 0.1951 0.2098 533,888 +0.01(+4.90%)
Jun 29, 2018 0.1975 0.2010 0.1881 0.2000 1,050,896 +0.01(+7.53%)
Jun 28, 2018 0.2000 0.2010 0.1810 0.1860 1,371,178 -0.01(-4.17%)
Jun 27, 2018 0.2040 0.2090 0.1900 0.1941 1,270,841 -0.01(-6.73%)
Jun 26, 2018 0.2188 0.2277 0.2000 0.2081 734,150 -0.01(-4.76%)
Jun 25, 2018 0.2286 0.2400 0.2100 0.2185 692,039 -0.00(-1.58%)
Jun 22, 2018 0.2300 0.2517 0.2200 0.2220 948,378 -0.01(-2.63%)
Jun 21, 2018 0.2700 0.2700 0.2252 0.2280 1,398,580 -0.02(-8.80%)
Jun 20, 2018 0.2522 0.2745 0.2450 0.2500 1,062,635 -0.01(-3.88%)
Jun 19, 2018 0.2700 0.2840 0.2431 0.2601 2,129,012 -0.01(-2.62%)
Jun 18, 2018 0.2590 0.3100 0.2500 0.2671 6,903,438 +0.01(+3.13%)
Jun 15, 2018 0.2590 0.2420 0.2590 599,174 +0.02(+7.02%)
Jun 14, 2018 0.2700 0.2700 0.2327 0.2420 2,471,605 -0.01(-4.04%)
Jun 13, 2018 0.2150 0.2600 0.2111 0.2522 3,084,332 +0.03(+13.60%)
Jun 12, 2018 0.2236 0.2300 0.2170 0.2220 835,858 -0.00(-1.38%)
Jun 11, 2018 0.2300 0.2400 0.2208 0.2251 1,351,317 +0.01(+2.32%)
Jun 08, 2018 0.2240 0.2300 0.2180 0.2200 450,030 -0.01(-4.17%)
Jun 07, 2018 0.2390 0.2400 0.2200 0.2296 810,366 -0.01(-2.31%)
Jun 06, 2018 0.2350 0.2395 0.2200 0.2350 868,482 +0.00(+0.00%)
Jun 05, 2018 0.2199 0.2371 0.2163 0.2350 1,536,181 +0.02(+9.30%)
Jun 04, 2018 0.2100 0.2225 0.2015 0.2150 752,455 +0.01(+2.38%)
Jun 01, 2018 0.2199 0.2298 0.2070 0.2100 1,226,775 -0.01(-3.23%)
May 31, 2018 0.2042 0.2190 0.1988 0.2170 1,611,138 +0.02(+11.57%)
May 30, 2018 0.1980 0.2199 0.1945 0.1945 1,465,447 +0.00(+0.93%)
May 29, 2018 0.1900 0.1975 0.1850 0.1927 899,805 +0.01(+4.84%)
May 25, 2018 0.1838 0.1838 0.1838 0 +0.00(+1.88%)
May 24, 2018 0.1765 0.1900 0.1750 0.1804 773,657 +0.00(+0.11%)
May 23, 2018 0.1762 0.1850 0.1751 0.1802 393,193 -0.00(-1.27%)
May 22, 2018 0.1892 0.1892 0.1703 0.1825 1,300,150 +0.00(+0.29%)
May 21, 2018 0.1810 0.1900 0.1800 0.1820 987,260 -0.01(-3.55%)
May 18, 2018 0.2000 0.2000 0.1800 0.1887 1,642,102 -0.01(-5.60%)
May 17, 2018 0.2000 0.2098 0.1889 0.1999 1,260,801 +0.01(+5.21%)
May 16, 2018 0.1810 0.1987 0.1700 0.1900 2,338,232 -0.03(-13.64%)
May 15, 2018 0.2250 0.2400 0.2140 0.2200 1,502,725 -0.00(-2.09%)
May 14, 2018 0.2250 0.2260 0.2150 0.2247 752,406 +0.01(+2.28%)
May 11, 2018 0.2102 0.2250 0.2000 0.2197 951,002 +0.00(+2.19%)
May 10, 2018 0.2200 0.2200 0.2100 0.2150 314,016 -0.00(-0.28%)
May 09, 2018 0.2150 0.2196 0.2102 0.2156 457,086 -0.00(-0.09%)
May 08, 2018 0.2269 0.2269 0.2065 0.2158 429,823 -0.00(-0.51%)
May 07, 2018 0.2147 0.2250 0.2100 0.2169 614,064 +0.00(+1.02%)
May 04, 2018 0.2095 0.2300 0.2005 0.2147 1,487,182 +0.01(+6.02%)
May 03, 2018 0.2090 0.2100 0.2000 0.2025 382,219 -0.00(-1.17%)
May 02, 2018 0.2050 0.2150 0.2000 0.2049 1,356,093 +0.00(+1.49%)
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.