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 (%)
Apr 30, 2019 0.9200 0.9300 0.8900 0.9100 465,945 -0.02(-2.15%)
Apr 29, 2019 0.9400 0.9500 0.9200 0.9300 237,617 -0.02(-1.74%)
Apr 26, 2019 0.9300 0.9590 0.9100 0.9465 325,300 +0.01(+0.81%)
Apr 25, 2019 0.9601 0.9690 0.9200 0.9389 413,624 -0.04(-4.19%)
Apr 24, 2019 0.9500 0.9800 0.8500 0.9800 1,674,448 +0.03(+3.16%)
Apr 23, 2019 0.9700 0.9800 0.9200 0.9500 1,160,253 -0.03(-3.06%)
Apr 22, 2019 1.020 1.030 0.9500 0.9800 1,079,362 -0.04(-3.92%)
Apr 18, 2019 1.010 1.050 1.009 1.020 667,500 +0.00(+0.00%)
Apr 17, 2019 1.010 1.020 1.000 1.020 728,830 +0.01(+0.99%)
Apr 16, 2019 1.020 1.050 1.000 1.010 595,237 -0.02(-1.94%)
Apr 15, 2019 1.040 1.050 1.020 1.030 662,009 -0.02(-1.90%)
Apr 12, 2019 1.050 1.050 1.020 1.050 651,900 +0.00(+0.00%)
Apr 11, 2019 1.060 1.070 1.020 1.050 910,016 -0.02(-1.87%)
Apr 10, 2019 1.030 1.070 1.020 1.070 572,424 +0.03(+2.88%)
Apr 09, 2019 1.070 1.070 1.010 1.040 1,480,142 -0.04(-3.70%)
Apr 08, 2019 1.060 1.090 1.030 1.080 884,697 +0.02(+1.41%)
Apr 05, 2019 1.080 1.100 1.050 1.065 741,000 -0.01(-0.47%)
Apr 04, 2019 1.070 1.100 1.050 1.070 1,338,236 -0.02(-1.83%)
Apr 03, 2019 1.100 1.120 1.090 1.090 1,036,781 -0.02(-1.80%)
Apr 02, 2019 1.120 1.120 1.080 1.110 1,480,185 -0.04(-3.48%)
Apr 01, 2019 1.160 1.190 1.120 1.150 1,114,594 +0.00(+0.00%)
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%)
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.