Biocept Inc (NQ: BIOC )

3.815 USD -0.095 (-2.43%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.170 4.220 4.070 4.190 198,509 -0.01(-0.24%)
Jun 29, 2021 4.230 4.270 4.060 4.200 325,873 -0.07(-1.64%)
Jun 28, 2021 4.300 4.300 4.200 4.270 193,985 -0.02(-0.47%)
Jun 25, 2021 4.280 4.330 4.240 4.290 280,167 +0.07(+1.66%)
Jun 24, 2021 4.380 4.380 4.220 4.220 289,608 -0.10(-2.31%)
Jun 23, 2021 4.380 4.390 4.230 4.320 546,636 -0.11(-2.48%)
Jun 22, 2021 4.760 4.970 4.240 4.430 8,601,112 +0.23(+5.48%)
Jun 21, 2021 4.300 4.325 4.160 4.200 146,164 -0.15(-3.45%)
Jun 18, 2021 4.390 4.430 4.250 4.350 159,375 -0.07(-1.58%)
Jun 17, 2021 4.300 4.430 4.300 4.420 139,166 +0.12(+2.79%)
Jun 16, 2021 4.340 4.410 4.250 4.300 168,639 -0.08(-1.83%)
Jun 15, 2021 4.570 4.600 4.370 4.380 248,993 -0.19(-4.16%)
Jun 14, 2021 4.590 4.650 4.497 4.570 149,168 -0.04(-0.87%)
Jun 11, 2021 4.620 4.650 4.500 4.610 153,797 +0.09(+1.99%)
Jun 10, 2021 4.800 4.825 4.490 4.520 250,772 -0.28(-5.83%)
Jun 09, 2021 4.700 4.850 4.600 4.800 463,205 +0.28(+6.19%)
Jun 08, 2021 4.540 4.579 4.455 4.520 155,696 +0.06(+1.35%)
Jun 07, 2021 4.310 4.515 4.310 4.460 193,671 +0.12(+2.76%)
Jun 04, 2021 4.330 4.364 4.280 4.340 121,569 +0.06(+1.40%)
Jun 03, 2021 4.410 4.430 4.200 4.280 230,053 -0.11(-2.51%)
Jun 02, 2021 4.360 4.440 4.300 4.390 172,687 +0.01(+0.23%)
Jun 01, 2021 4.500 4.500 4.330 4.380 142,341 -0.14(-3.10%)
May 28, 2021 4.630 4.690 4.500 4.520 99,159 -0.08(-1.74%)
May 27, 2021 4.610 4.690 4.560 4.600 117,731 +0.01(+0.22%)
May 26, 2021 4.450 4.590 4.434 4.590 117,526 +0.14(+3.15%)
May 25, 2021 4.540 4.590 4.401 4.450 150,061 -0.09(-1.98%)
May 24, 2021 4.660 4.660 4.526 4.540 97,273 -0.10(-2.16%)
May 21, 2021 4.620 4.740 4.540 4.640 161,104 +0.10(+2.20%)
May 20, 2021 4.510 4.640 4.460 4.540 87,438 +0.01(+0.22%)
May 19, 2021 4.560 4.650 4.500 4.530 72,377 -0.06(-1.31%)
May 18, 2021 4.520 4.700 4.500 4.590 124,691 +0.10(+2.23%)
May 17, 2021 4.360 4.580 4.360 4.490 174,924 +0.06(+1.35%)
May 14, 2021 4.300 4.480 4.300 4.430 135,020 +0.15(+3.50%)
May 13, 2021 4.330 4.510 4.250 4.280 389,625 -0.48(-10.08%)
May 12, 2021 4.750 4.820 4.690 4.760 350,043 +0.08(+1.71%)
May 11, 2021 4.440 4.700 4.360 4.680 177,501 +0.21(+4.70%)
May 10, 2021 4.550 4.580 4.410 4.470 176,656 -0.14(-2.93%)
May 07, 2021 4.430 4.670 4.430 4.605 142,462 +0.17(+3.72%)
May 06, 2021 4.550 4.550 4.344 4.440 176,537 -0.11(-2.42%)
May 05, 2021 4.500 4.720 4.500 4.550 205,966 -0.02(-0.44%)
May 04, 2021 4.600 4.660 4.420 4.570 194,704 -0.12(-2.56%)
May 03, 2021 4.810 4.840 4.570 4.690 246,047 -0.09(-1.88%)
Apr 30, 2021 4.810 4.980 4.670 4.780 168,800 -0.12(-2.45%)
Apr 29, 2021 5.060 5.070 4.820 4.900 222,628 -0.15(-2.97%)
Apr 28, 2021 5.050 5.110 4.820 5.050 228,785 +0.09(+1.81%)
Apr 27, 2021 5.170 5.190 4.880 4.960 230,664 -0.11(-2.17%)
Apr 26, 2021 4.780 5.080 4.700 5.070 300,020 +0.34(+7.19%)
Apr 23, 2021 4.710 4.800 4.550 4.730 252,000 +0.09(+1.94%)
Apr 22, 2021 4.230 4.680 4.140 4.640 469,280 +0.45(+10.74%)
Apr 21, 2021 4.220 4.280 4.070 4.190 394,076 +0.16(+3.97%)
Apr 20, 2021 4.160 4.230 4.000 4.030 203,809 -0.11(-2.66%)
Apr 19, 2021 4.310 4.350 4.090 4.140 272,537 -0.22(-5.05%)
Apr 16, 2021 4.370 4.410 4.250 4.360 139,500 -0.03(-0.68%)
Apr 15, 2021 4.540 4.550 4.360 4.390 210,337 -0.12(-2.66%)
Apr 14, 2021 4.490 4.620 4.440 4.510 177,524 +0.10(+2.27%)
Apr 13, 2021 4.320 4.490 4.280 4.410 270,883 +0.13(+3.04%)
Apr 12, 2021 4.610 4.620 4.230 4.280 523,749 -0.32(-6.96%)
Apr 09, 2021 4.740 4.810 4.580 4.600 316,500 -0.25(-5.15%)
Apr 08, 2021 4.640 4.930 4.550 4.850 398,948 +0.31(+6.83%)
Apr 07, 2021 4.710 4.820 4.520 4.540 354,108 -0.18(-3.81%)
Apr 06, 2021 4.900 4.900 4.640 4.720 477,620 -0.08(-1.67%)
Apr 05, 2021 4.950 4.990 4.770 4.800 351,195 -0.08(-1.64%)
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.