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 (%)
Mar 29, 2019 1.160 1.210 1.120 1.150 2,263,300 -0.03(-2.54%)
Mar 28, 2019 1.230 1.300 1.160 1.180 5,634,468 +0.04(+3.51%)
Mar 27, 2019 1.170 1.220 1.080 1.140 4,342,626 -0.09(-7.32%)
Mar 26, 2019 1.110 1.350 1.100 1.230 26,574,328 +0.20(+19.42%)
Mar 25, 2019 1.050 1.050 1.000 1.030 872,555 -0.01(-0.96%)
Mar 22, 2019 1.050 1.060 0.9900 1.040 1,831,400 -0.01(-0.95%)
Mar 21, 2019 1.080 1.080 1.010 1.050 1,608,926 -0.04(-3.67%)
Mar 20, 2019 1.110 1.120 1.050 1.090 1,642,609 -0.03(-2.68%)
Mar 19, 2019 1.100 1.140 1.060 1.120 1,611,230 +0.04(+3.70%)
Mar 18, 2019 1.200 1.200 1.050 1.080 2,688,610 -0.09(-7.69%)
Mar 15, 2019 1.200 1.257 1.140 1.170 8,015,200 -0.41(-25.95%)
Mar 14, 2019 1.210 1.710 1.190 1.580 13,530,422 +0.38(+31.67%)
Mar 13, 2019 1.200 1.280 1.180 1.200 1,653,858 +0.02(+1.69%)
Mar 12, 2019 1.200 1.320 1.090 1.180 2,039,069 -0.03(-2.48%)
Mar 11, 2019 1.040 1.230 1.010 1.210 2,466,921 +0.19(+18.63%)
Mar 08, 2019 1.020 1.030 0.9900 1.020 729,700 +0.00(+0.00%)
Mar 07, 2019 1.030 1.050 1.010 1.020 771,894 -0.01(-0.97%)
Mar 06, 2019 1.040 1.050 1.010 1.030 700,529 +0.01(+0.98%)
Mar 05, 2019 1.040 1.060 1.020 1.020 548,800 -0.02(-1.92%)
Mar 04, 2019 1.090 1.090 1.030 1.040 574,444 -0.01(-0.95%)
Mar 01, 2019 1.030 1.080 1.020 1.050 479,100 +0.02(+1.94%)
Feb 28, 2019 1.060 1.070 1.010 1.030 953,612 -0.05(-4.63%)
Feb 27, 2019 1.130 1.180 1.060 1.080 4,799,895 +0.04(+3.85%)
Feb 26, 2019 1.050 1.050 1.020 1.040 525,561 +0.03(+2.97%)
Feb 25, 2019 1.030 1.040 1.000 1.010 697,679 +0.01(+1.00%)
Feb 22, 2019 1.030 1.050 1.000 1.000 732,000 +0.00(+0.00%)
Feb 21, 2019 1.030 1.050 1.000 1.000 1,003,280 -0.02(-1.96%)
Feb 20, 2019 1.010 1.060 0.9800 1.020 2,103,604 +0.01(+0.99%)
Feb 19, 2019 1.020 1.020 0.9800 1.010 1,201,656 +0.00(+0.00%)
Feb 15, 2019 1.000 1.040 0.9900 1.010 849,500 +0.01(+1.00%)
Feb 14, 2019 1.030 1.030 0.9900 1.000 1,265,117 -0.04(-3.85%)
Feb 13, 2019 1.030 1.050 0.9700 1.040 1,490,120 -0.01(-0.95%)
Feb 12, 2019 1.100 1.100 1.020 1.050 1,030,907 -0.02(-2.33%)
Feb 11, 2019 1.120 1.130 1.050 1.075 1,288,472 +0.00(+0.47%)
Feb 08, 2019 1.140 1.140 1.000 1.070 8,739,600 -0.96(-47.29%)
Feb 07, 2019 2.200 2.290 1.920 2.030 3,997,316 +0.15(+7.98%)
Feb 06, 2019 1.860 1.940 1.800 1.880 413,679 +0.02(+1.08%)
Feb 05, 2019 1.900 1.960 1.820 1.860 463,164 -0.05(-2.62%)
Feb 04, 2019 1.980 1.990 1.910 1.910 416,912 -0.08(-4.02%)
Feb 01, 2019 2.000 2.050 1.910 1.990 807,800 +0.02(+1.02%)
Jan 31, 2019 1.900 2.050 1.810 1.970 1,083,258 +0.09(+4.79%)
Jan 30, 2019 1.870 2.050 1.760 1.880 1,471,807 -0.00(-0.01%)
Jan 29, 2019 2.050 2.100 1.710 1.880 2,730,856 -0.23(-10.90%)
Jan 28, 2019 2.200 2.500 2.070 2.110 10,272,921 +0.17(+8.76%)
Jan 25, 2019 2.020 2.330 1.910 1.940 4,450,400 -0.10(-4.90%)
Jan 24, 2019 1.910 2.280 1.800 2.040 7,293,470 +0.12(+6.25%)
Jan 23, 2019 1.960 2.020 1.710 1.920 1,542,015 -0.03(-1.54%)
Jan 22, 2019 2.170 2.200 1.830 1.950 1,586,057 -0.34(-14.85%)
Jan 18, 2019 2.300 2.760 2.210 2.290 6,247,700 -0.74(-24.42%)
Jan 17, 2019 2.340 3.580 2.160 3.030 18,368,430 +0.69(+29.49%)
Jan 16, 2019 1.650 3.720 1.630 2.340 21,346,764 +0.67(+40.12%)
Jan 15, 2019 1.900 2.550 1.590 1.670 4,240,072 -0.53(-24.09%)
Jan 14, 2019 0.9300 2.990 0.9000 2.200 4,377,665 +1.29(+140.44%)
Jan 11, 2019 0.8810 0.9350 0.8800 0.9150 200,300 -0.00(-0.46%)
Jan 10, 2019 0.9100 0.9200 0.8700 0.9192 152,241 -0.00(-0.09%)
Jan 09, 2019 0.9200 0.9400 0.8600 0.9200 443,073 +0.01(+0.57%)
Jan 08, 2019 0.8800 0.9300 0.8500 0.9148 496,895 +0.06(+6.98%)
Jan 07, 2019 0.9600 0.9650 0.8401 0.8551 355,653 -0.10(-10.55%)
Jan 04, 2019 0.9550 0.9900 0.9100 0.9560 140,500 +0.01(+0.88%)
Jan 03, 2019 1.000 1.000 0.9100 0.9477 152,518 -0.03(-3.30%)
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.