Skip to main content

Biocept Inc (NQ: BIOC )

0.7940 +0.0109 (+1.39%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.8200 0.8200 0.7661 0.7940 37,617 +0.01(+1.39%)
Nov 23, 2022 0.8093 0.8394 0.7607 0.7831 22,017 -0.01(-0.87%)
Nov 22, 2022 0.8700 0.8787 0.7900 0.7900 102,814 -0.05(-5.95%)
Nov 21, 2022 0.8200 0.8541 0.8200 0.8400 46,622 +0.02(+2.43%)
Nov 18, 2022 0.8000 0.8483 0.8000 0.8201 21,722 +0.01(+1.22%)
Nov 17, 2022 0.8200 0.8200 0.8000 0.8102 33,089 -0.01(-1.21%)
Nov 16, 2022 0.8600 0.8650 0.8150 0.8201 45,154 -0.02(-2.32%)
Nov 15, 2022 0.8500 0.8650 0.8100 0.8396 144,542 +0.01(+1.18%)
Nov 14, 2022 0.7900 0.8299 0.7719 0.8298 21,745 +0.03(+4.34%)
Nov 11, 2022 0.7761 0.8400 0.7528 0.7953 35,406 -0.00(-0.60%)
Nov 10, 2022 0.7500 0.8410 0.7402 0.8001 71,718 +0.06(+8.12%)
Nov 09, 2022 0.7900 0.8200 0.7400 0.7400 67,409 -0.06(-7.49%)
Nov 08, 2022 0.8900 0.8900 0.7999 0.7999 33,060 -0.05(-5.59%)
Nov 07, 2022 0.7400 0.9000 0.7393 0.8473 97,100 +0.09(+11.25%)
Nov 04, 2022 0.8300 0.8301 0.7502 0.7616 23,239 -0.02(-2.36%)
Nov 03, 2022 0.7390 0.7900 0.7390 0.7800 23,595 -0.01(-1.27%)
Nov 02, 2022 0.8000 0.8300 0.7641 0.7900 34,995 -0.03(-3.42%)
Nov 01, 2022 0.8300 0.8480 0.8000 0.8180 12,422 +0.02(+2.25%)
Oct 31, 2022 0.8100 0.8479 0.8000 0.8000 28,258 -0.02(-2.44%)
Oct 28, 2022 0.8112 0.8690 0.7958 0.8200 41,100 +0.00(+0.00%)
Oct 27, 2022 0.7700 0.8299 0.7700 0.8200 28,083 +0.05(+6.36%)
Oct 26, 2022 0.7900 0.7900 0.7560 0.7710 29,678 -0.00(-0.37%)
Oct 25, 2022 0.7500 0.7760 0.7390 0.7739 50,702 +0.03(+4.72%)
Oct 24, 2022 0.7600 0.7610 0.7000 0.7390 35,059 -0.02(-2.05%)
Oct 21, 2022 0.7700 0.7700 0.7300 0.7545 67,171 -0.01(-1.37%)
Oct 20, 2022 0.7500 0.7950 0.7500 0.7650 71,499 -0.00(-0.01%)
Oct 19, 2022 0.7988 0.7988 0.7501 0.7651 17,687 +0.00(+0.41%)
Oct 18, 2022 0.8600 0.8615 0.7445 0.7620 52,929 -0.03(-4.18%)
Oct 17, 2022 0.8200 0.8280 0.7620 0.7952 59,972 +0.01(+1.30%)
Oct 14, 2022 0.8000 0.8000 0.7800 0.7850 26,792 -0.02(-1.88%)
Oct 13, 2022 0.8000 0.8579 0.7700 0.8000 44,617 +0.00(+0.26%)
Oct 12, 2022 0.8399 0.8399 0.7800 0.7979 42,841 +0.01(+0.63%)
Oct 11, 2022 0.8200 0.8719 0.7800 0.7929 63,468 -0.04(-4.40%)
Oct 10, 2022 0.8556 0.8577 0.7900 0.8294 39,386 -0.01(-0.96%)
Oct 07, 2022 0.8484 0.8799 0.7638 0.8374 137,711 -0.04(-4.26%)
Oct 06, 2022 0.8900 0.9099 0.8380 0.8747 25,283 -0.02(-2.02%)
Oct 05, 2022 0.9300 0.9282 0.8850 0.8927 18,516 +0.01(+0.98%)
Oct 04, 2022 0.9100 0.9421 0.8840 0.8840 41,148 -0.04(-4.62%)
Oct 03, 2022 0.9100 0.9500 0.8664 0.9268 14,623 +0.01(+0.60%)
Sep 30, 2022 0.8820 0.9468 0.8800 0.9213 74,299 +0.00(+0.14%)
Sep 29, 2022 0.9100 0.9467 0.9000 0.9200 39,619 +0.02(+2.21%)
Sep 28, 2022 0.9700 0.9700 0.8700 0.9001 65,903 +0.03(+3.46%)
Sep 27, 2022 0.8600 0.9728 0.8400 0.8700 109,946 +0.07(+8.75%)
Sep 26, 2022 0.7400 0.8425 0.7170 0.8000 177,851 +0.05(+6.16%)
Sep 23, 2022 0.7700 0.7779 0.7500 0.7536 28,729 -0.02(-2.13%)
Sep 22, 2022 0.8100 0.8100 0.7500 0.7700 35,660 -0.02(-2.53%)
Sep 21, 2022 0.7800 0.8140 0.7761 0.7900 69,244 -0.01(-1.24%)
Sep 20, 2022 0.8400 0.8369 0.7949 0.7999 57,358 -0.04(-4.57%)
Sep 19, 2022 0.8500 0.8714 0.8220 0.8382 82,590 -0.02(-2.72%)
Sep 16, 2022 0.9100 0.9200 0.8512 0.8616 66,751 -0.04(-4.79%)
Sep 15, 2022 0.8900 0.9089 0.8900 0.9049 28,816 -0.02(-1.65%)
Sep 14, 2022 0.9200 0.9800 0.9000 0.9201 42,865 +0.00(+0.52%)
Sep 13, 2022 0.9240 0.9500 0.9012 0.9153 18,581 -0.01(-1.06%)
Sep 12, 2022 0.9500 0.9519 0.9012 0.9251 35,440 +0.01(+1.31%)
Sep 09, 2022 0.9850 0.9850 0.9126 0.9131 24,631 -0.02(-1.99%)
Sep 08, 2022 0.9900 0.9900 0.9200 0.9316 58,594 -0.01(-0.89%)
Sep 07, 2022 0.9980 1.010 0.9340 0.9400 31,008 -0.06(-5.81%)
Sep 06, 2022 1.010 1.020 0.9500 0.9980 43,794 -0.01(-1.19%)
Sep 02, 2022 1.010 1.030 1.000 1.010 19,680 -0.01(-0.98%)
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.