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 (%)
Oct 24, 2023 0 +0.00(+0.00%)
Oct 23, 2023 0.4700 0.5389 0.4310 0.5002 829,973 -0.07(-11.56%)
Oct 20, 2023 0.5603 0.6315 0.5156 0.5656 893,651 -0.11(-16.82%)
Oct 19, 2023 0.4811 0.7506 0.4811 0.6800 4,705,158 +0.13(+23.64%)
Oct 18, 2023 0.6600 0.6859 0.5500 0.5500 5,830,101 +0.04(+7.63%)
Oct 17, 2023 0.4732 0.5900 0.4732 0.5110 5,970,318 -0.04(-6.55%)
Oct 16, 2023 0.3400 0.6082 0.3200 0.5468 1,609,305 -0.47(-46.39%)
Oct 13, 2023 1.030 1.060 0.9700 1.020 58,189 +0.01(+1.04%)
Oct 12, 2023 0.9547 1.330 0.9547 1.010 545,660 +0.08(+8.32%)
Oct 11, 2023 1.000 1.030 0.9200 0.9320 105,995 -0.07(-6.80%)
Oct 10, 2023 1.080 1.080 1.000 1.000 55,025 -0.02(-1.96%)
Oct 09, 2023 1.040 1.050 1.020 1.020 22,788 -0.04(-3.77%)
Oct 06, 2023 1.030 1.080 1.030 1.060 11,096 +0.02(+1.92%)
Oct 05, 2023 1.100 1.120 1.029 1.040 35,253 -0.08(-7.14%)
Oct 04, 2023 1.100 1.225 1.100 1.120 333,602 -0.01(-0.88%)
Oct 03, 2023 1.110 1.130 1.100 1.130 46,350 +0.03(+2.73%)
Oct 02, 2023 1.220 1.250 1.100 1.100 182,507 -0.15(-12.00%)
Sep 29, 2023 1.340 1.430 1.220 1.250 123,533 -0.10(-7.41%)
Sep 28, 2023 1.370 1.400 1.350 1.350 64,756 -0.03(-2.17%)
Sep 27, 2023 1.390 1.445 1.361 1.380 40,642 -0.03(-2.13%)
Sep 26, 2023 1.440 1.580 1.380 1.410 300,268 -0.04(-2.76%)
Sep 25, 2023 1.360 1.480 1.440 1.450 76,853 +0.05(+3.57%)
Sep 22, 2023 1.390 1.430 1.340 1.400 90,500 -0.02(-1.41%)
Sep 21, 2023 1.410 1.500 1.400 1.420 104,143 -0.06(-4.05%)
Sep 20, 2023 1.600 1.604 1.450 1.480 211,891 -0.02(-1.33%)
Sep 19, 2023 1.520 1.767 1.500 1.500 465,187 -0.02(-1.32%)
Sep 18, 2023 1.690 1.780 1.500 1.520 696,945 -0.15(-8.98%)
Sep 15, 2023 1.460 1.670 1.450 1.670 677,615 +0.15(+9.87%)
Sep 14, 2023 1.470 1.550 1.390 1.520 488,492 -0.02(-1.30%)
Sep 13, 2023 1.420 1.640 1.270 1.540 2,016,570 +0.21(+15.79%)
Sep 12, 2023 1.240 1.340 1.150 1.330 1,222,193 +0.04(+3.10%)
Sep 11, 2023 1.460 1.490 1.210 1.290 3,689,819 -0.05(-3.73%)
Sep 08, 2023 1.580 1.850 1.220 1.340 103,242,696 +0.50(+59.45%)
Sep 07, 2023 0.8605 0.8605 0.8200 0.8404 31,791 +0.01(+1.13%)
Sep 06, 2023 0.8570 0.8759 0.8310 0.8310 29,239 +0.01(+1.22%)
Sep 05, 2023 0.8920 0.9069 0.8100 0.8210 94,546 -0.08(-8.78%)
Sep 01, 2023 0.8600 0.9400 0.8410 0.9000 84,634 +0.04(+4.65%)
Aug 31, 2023 0.9400 0.9800 0.8000 0.8600 114,647 -0.06(-6.70%)
Aug 30, 2023 0.9000 0.9400 0.9000 0.9218 21,625 +0.01(+0.74%)
Aug 29, 2023 0.9200 0.9480 0.8900 0.9150 47,334 +0.00(+0.54%)
Aug 28, 2023 0.8900 0.9740 0.8900 0.9101 49,775 -0.02(-2.56%)
Aug 25, 2023 0.9399 0.9500 0.9000 0.9340 17,876 -0.01(-0.63%)
Aug 24, 2023 1.000 1.000 0.9020 0.9399 41,489 -0.07(-6.94%)
Aug 23, 2023 1.030 1.090 0.9913 1.010 53,287 -0.02(-1.94%)
Aug 22, 2023 1.090 1.090 0.9802 1.030 35,940 -0.01(-0.96%)
Aug 21, 2023 0.9675 1.130 0.8998 1.040 77,852 +0.10(+10.64%)
Aug 18, 2023 0.9200 0.9400 0.8900 0.9400 43,049 +0.03(+2.86%)
Aug 17, 2023 0.9400 0.9500 0.9075 0.9139 75,372 -0.02(-1.90%)
Aug 16, 2023 1.040 1.090 0.9121 0.9316 156,826 -0.13(-12.11%)
Aug 15, 2023 1.170 1.179 1.030 1.060 171,982 -0.04(-3.64%)
Aug 14, 2023 1.120 1.150 1.070 1.100 53,880 -0.01(-0.90%)
Aug 11, 2023 1.150 1.172 1.060 1.110 123,537 -0.03(-2.63%)
Aug 10, 2023 1.160 1.200 1.110 1.140 68,468 -0.05(-4.20%)
Aug 09, 2023 1.260 1.260 1.180 1.190 48,845 -0.03(-2.46%)
Aug 08, 2023 1.210 1.300 1.200 1.220 137,907 +0.02(+1.67%)
Aug 07, 2023 1.280 1.300 1.170 1.200 167,370 -0.04(-3.23%)
Aug 04, 2023 1.250 1.280 1.160 1.240 185,237 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.160 1.240 85,082 +0.04(+3.33%)
Aug 02, 2023 1.200 1.246 1.140 1.200 109,076 -0.01(-0.83%)
Aug 01, 2023 1.150 1.250 1.150 1.210 107,955 +0.04(+3.42%)
Jul 31, 2023 1.280 1.299 1.160 1.170 142,099 -0.10(-7.87%)
Jul 28, 2023 1.350 1.378 1.260 1.270 64,063 -0.06(-4.51%)
Jul 27, 2023 1.420 1.468 1.310 1.330 150,681 -0.08(-5.67%)
Jul 26, 2023 1.360 1.510 1.360 1.410 173,127 +0.03(+2.17%)
Jul 25, 2023 1.500 1.500 1.360 1.380 288,140 -0.07(-4.83%)
Jul 24, 2023 1.280 1.550 1.280 1.450 652,137 +0.16(+12.40%)
Jul 21, 2023 1.290 1.350 1.240 1.290 141,268 -0.01(-0.77%)
Jul 20, 2023 1.240 1.350 1.190 1.300 401,528 +0.11(+9.24%)
Jul 19, 2023 1.110 1.260 1.110 1.190 155,967 +0.09(+8.18%)
Jul 18, 2023 1.170 1.170 1.100 1.100 171,534 -0.08(-6.78%)
Jul 17, 2023 1.190 1.250 1.160 1.180 83,130 -0.01(-0.84%)
Jul 14, 2023 1.330 1.340 1.170 1.190 168,261 -0.11(-8.46%)
Jul 13, 2023 1.320 1.380 1.270 1.300 172,719 -0.04(-2.99%)
Jul 12, 2023 1.360 1.390 1.300 1.340 297,731 -0.03(-2.19%)
Jul 11, 2023 1.310 1.485 1.225 1.370 764,135 +0.07(+5.38%)
Jul 10, 2023 1.280 1.370 1.231 1.300 129,361 +0.03(+2.36%)
Jul 07, 2023 1.200 1.360 1.140 1.270 285,162 +0.11(+9.48%)
Jul 06, 2023 1.190 1.200 1.140 1.160 72,482 -0.05(-4.13%)
Jul 05, 2023 1.240 1.250 1.190 1.210 86,005 -0.02(-1.63%)
Jul 03, 2023 1.220 1.240 1.160 1.230 61,529 +0.02(+1.65%)
Jun 30, 2023 1.260 1.290 1.192 1.210 104,136 -0.01(-0.82%)
Jun 29, 2023 1.160 1.240 1.130 1.220 115,088 +0.06(+5.17%)
Jun 28, 2023 1.270 1.280 1.140 1.160 276,035 -0.13(-10.08%)
Jun 27, 2023 1.330 1.570 1.210 1.290 1,033,881 +0.01(+0.78%)
Jun 26, 2023 1.460 1.460 1.200 1.280 614,108 -0.18(-12.33%)
Jun 23, 2023 1.550 1.550 1.440 1.460 81,241 -0.10(-6.41%)
Jun 22, 2023 1.710 1.710 1.400 1.560 278,297 -0.16(-9.30%)
Jun 21, 2023 2.040 2.050 1.680 1.720 191,177 -0.31(-15.27%)
Jun 20, 2023 1.920 2.030 1.831 2.030 172,349 +0.10(+5.18%)
Jun 16, 2023 1.820 1.930 1.720 1.930 190,428 +0.13(+7.22%)
Jun 15, 2023 1.760 1.800 1.620 1.800 160,917 +1.54(+605.61%)
May 08, 2023 0.2388 0.2600 0.2388 0.2551 95,852 -0.01(-4.39%)
May 05, 2023 0.2503 0.2699 0.2503 0.2668 112,223 -0.00(-0.67%)
May 04, 2023 0.2513 0.2686 0.2500 0.2686 38,662 +0.02(+6.59%)
May 03, 2023 0.2500 0.2600 0.2500 0.2520 47,814 -0.00(-0.83%)
May 02, 2023 0.2500 0.2661 0.2500 0.2541 93,944 -0.00(-0.66%)
May 01, 2023 0.2600 0.2700 0.2550 0.2558 62,659 -0.01(-5.26%)
Apr 28, 2023 0.2696 0.2786 0.2680 0.2700 48,532 +0.01(+3.05%)
Apr 27, 2023 0.2800 0.2800 0.2600 0.2620 103,016 -0.01(-4.66%)
Apr 26, 2023 0.2742 0.2863 0.2700 0.2748 58,272 +0.01(+2.69%)
Apr 25, 2023 0.3000 0.3050 0.2500 0.2676 162,659 -0.03(-10.89%)
Apr 24, 2023 0.3180 0.3450 0.2900 0.3003 62,596 -0.01(-4.06%)
Apr 21, 2023 0.3600 0.3600 0.3130 0.3130 71,006 -0.03(-9.56%)
Apr 20, 2023 0.3728 0.3735 0.3456 0.3461 57,402 -0.01(-2.86%)
Apr 19, 2023 0.3573 0.3701 0.3300 0.3563 95,163 +0.01(+1.71%)
Apr 18, 2023 0.3500 0.3680 0.3399 0.3503 67,403 +0.01(+1.45%)
Apr 17, 2023 0.3416 0.3600 0.3400 0.3453 36,840 -0.00(-1.06%)
Apr 14, 2023 0.3402 0.3479 0.3300 0.3490 54,857 +0.01(+2.59%)
Apr 13, 2023 0.3413 0.3444 0.3210 0.3402 36,913 +0.02(+4.64%)
Apr 12, 2023 0.3300 0.3500 0.3126 0.3251 78,205 +0.00(+1.53%)
Apr 11, 2023 0.3253 0.3300 0.3003 0.3202 69,448 -0.00(-1.48%)
Apr 10, 2023 0.3251 0.3290 0.3250 0.3250 36,340 +0.00(+0.00%)
Apr 06, 2023 0.3384 0.3550 0.3226 0.3250 40,279 -0.01(-2.05%)
Apr 05, 2023 0.3135 0.3390 0.3103 0.3318 70,423 +0.00(+0.33%)
Apr 04, 2023 0.3300 0.3478 0.3250 0.3307 81,324 -0.03(-9.02%)
Apr 03, 2023 0.3454 0.4000 0.3016 0.3635 309,209 +0.02(+6.91%)
Mar 31, 2023 0.3473 0.3650 0.3300 0.3400 51,660 -0.01(-3.55%)
Mar 30, 2023 0.3600 0.3650 0.3309 0.3525 50,743 +0.00(+0.71%)
Mar 29, 2023 0.3200 0.3603 0.3102 0.3500 90,647 +0.04(+12.90%)
Mar 28, 2023 0.3000 0.3200 0.3000 0.3100 57,360 +0.01(+3.33%)
Mar 27, 2023 0.3097 0.3097 0.2913 0.3000 59,383 +0.01(+2.74%)
Mar 24, 2023 0.3000 0.3050 0.2916 0.2920 132,544 -0.01(-2.67%)
Mar 23, 2023 0.3000 0.3180 0.3000 0.3000 76,320 +0.00(+0.00%)
Mar 22, 2023 0.3500 0.3500 0.2911 0.3000 308,877 -0.03(-8.23%)
Mar 21, 2023 0.3500 0.3638 0.3000 0.3269 212,814 +0.01(+2.06%)
Mar 20, 2023 0.3000 0.3590 0.2910 0.3203 611,925 +0.08(+35.84%)
Mar 17, 2023 0.3345 0.3580 0.2358 0.2358 308,321 -0.11(-31.61%)
Mar 16, 2023 0.3574 0.3690 0.3448 0.3448 174,765 -0.01(-2.87%)
Mar 15, 2023 0.3850 0.3850 0.3550 0.3550 174,394 -0.02(-4.44%)
Mar 14, 2023 0.3900 0.4035 0.3705 0.3715 112,261 -0.02(-4.99%)
Mar 13, 2023 0.4015 0.4035 0.3910 0.3910 126,641 -0.01(-2.62%)
Mar 10, 2023 0.4420 0.4420 0.4000 0.4015 181,215 -0.04(-9.16%)
Mar 09, 2023 0.4700 0.4700 0.4420 0.4420 60,690 -0.02(-3.91%)
Mar 08, 2023 0.4585 0.4701 0.4420 0.4600 105,793 -0.00(-0.17%)
Mar 07, 2023 0.5050 0.5050 0.4500 0.4608 74,835 -0.01(-1.96%)
Mar 06, 2023 0.5166 0.5166 0.4500 0.4700 127,910 -0.02(-4.47%)
Mar 03, 2023 0.4983 0.5280 0.4910 0.4920 99,997 -0.02(-3.02%)
Mar 02, 2023 0.5110 0.5399 0.5000 0.5073 25,266 -0.00(-0.76%)
Mar 01, 2023 0.5150 0.5400 0.5105 0.5112 24,703 -0.01(-1.88%)
Feb 28, 2023 0.5400 0.5400 0.5205 0.5210 58,614 -0.02(-3.52%)
Feb 27, 2023 0.5133 0.5400 0.5100 0.5400 58,264 +0.04(+7.98%)
Feb 24, 2023 0.5000 0.5099 0.5000 0.5001 36,416 -0.01(-1.52%)
Feb 23, 2023 0.5100 0.5198 0.5000 0.5078 35,581 -0.01(-1.55%)
Feb 22, 2023 0.5300 0.5450 0.5100 0.5158 37,560 +0.00(+0.16%)
Feb 21, 2023 0.5101 0.5400 0.5101 0.5150 52,308 -0.03(-4.63%)
Feb 17, 2023 0.5400 0.5494 0.5226 0.5400 38,848 -0.01(-1.78%)
Feb 16, 2023 0.5700 0.5700 0.5065 0.5498 61,428 +0.01(+1.81%)
Feb 15, 2023 0.5300 0.5499 0.5001 0.5400 173,719 +0.02(+4.13%)
Feb 14, 2023 0.5100 0.5186 0.4900 0.5186 42,091 +0.03(+5.84%)
Feb 13, 2023 0.5100 0.5199 0.4800 0.4900 53,240 -0.01(-1.57%)
Feb 10, 2023 0.4900 0.4980 0.4881 0.4978 19,158 +0.01(+1.59%)
Feb 09, 2023 0.5000 0.5100 0.4900 0.4900 123,549 -0.02(-3.16%)
Feb 08, 2023 0.5300 0.5300 0.5020 0.5060 55,092 -0.01(-1.56%)
Feb 07, 2023 0.5400 0.5400 0.5021 0.5140 92,110 -0.00(-0.68%)
Feb 06, 2023 0.5400 0.5500 0.5104 0.5175 112,018 -0.01(-2.54%)
Feb 03, 2023 0.5600 0.5700 0.5309 0.5310 78,193 -0.02(-3.45%)
Feb 02, 2023 0.5869 0.5900 0.5500 0.5500 136,425 +0.00(+0.36%)
Feb 01, 2023 0.5449 0.5601 0.5400 0.5480 106,352 -0.01(-1.44%)
Jan 31, 2023 0.5471 0.5750 0.5471 0.5560 38,159 +0.00(+0.74%)
Jan 30, 2023 0.5511 0.5675 0.5300 0.5519 50,601 -0.00(-0.11%)
Jan 27, 2023 0.5788 0.5788 0.5400 0.5525 41,224 +0.00(+0.45%)
Jan 26, 2023 0.5500 0.5802 0.5403 0.5500 34,960 -0.01(-1.79%)
Jan 25, 2023 0.5700 0.6079 0.5101 0.5600 271,696 -0.03(-5.10%)
Jan 24, 2023 0.6000 0.6030 0.5800 0.5901 64,506 -0.01(-1.22%)
Jan 23, 2023 0.5900 0.6000 0.5705 0.5974 54,449 +0.02(+2.81%)
Jan 20, 2023 0.5800 0.5900 0.5705 0.5811 69,490 +0.00(+0.19%)
Jan 19, 2023 0.5900 0.6100 0.5600 0.5800 96,712 -0.03(-4.87%)
Jan 18, 2023 0.5807 0.6250 0.5755 0.6097 92,302 +0.03(+5.10%)
Jan 17, 2023 0.5900 0.5990 0.5700 0.5801 76,443 +0.01(+1.77%)
Jan 13, 2023 0.5602 0.5955 0.5600 0.5700 99,791 +0.02(+3.64%)
Jan 12, 2023 0.5467 0.5888 0.5400 0.5500 81,685 +0.02(+4.56%)
Jan 11, 2023 0.5683 0.5683 0.4950 0.5260 198,580 -0.02(-4.36%)
Jan 10, 2023 0.5800 0.6000 0.5500 0.5500 207,780 -0.02(-3.69%)
Jan 09, 2023 0.6300 0.6300 0.5690 0.5711 290,442 -0.05(-7.89%)
Jan 06, 2023 0.6000 0.6721 0.5985 0.6200 2,999,915 +0.06(+10.69%)
Jan 05, 2023 0.5600 0.5720 0.5407 0.5601 79,541 +0.00(+0.02%)
Jan 04, 2023 0.5500 0.5719 0.5350 0.5600 105,724 +0.01(+1.82%)
Jan 03, 2023 0.5315 0.5843 0.5300 0.5500 453,596 +0.02(+3.77%)
Dec 30, 2022 0.5000 0.5390 0.4905 0.5300 227,709 +0.04(+7.83%)
Dec 29, 2022 0.4900 0.5000 0.4812 0.4915 77,990 +0.02(+4.57%)
Dec 28, 2022 0.4774 0.4899 0.4600 0.4700 57,183 -0.01(-2.08%)
Dec 27, 2022 0.4900 0.5225 0.4800 0.4800 186,206 -0.06(-10.28%)
Dec 23, 2022 0.5100 0.5667 0.5000 0.5350 124,253 +0.01(+1.90%)
Dec 22, 2022 0.5320 0.5500 0.5200 0.5250 89,152 -0.01(-0.96%)
Dec 21, 2022 0.5365 0.5647 0.5201 0.5301 103,368 +0.01(+1.36%)
Dec 20, 2022 0.5500 0.5767 0.5225 0.5230 87,532 -0.05(-8.23%)
Dec 19, 2022 0.6000 0.6000 0.5365 0.5699 88,166 -0.01(-1.74%)
Dec 16, 2022 0.5950 0.5989 0.5601 0.5800 48,003 -0.00(-0.02%)
Dec 15, 2022 0.5900 0.6000 0.5640 0.5801 84,287 -0.02(-3.30%)
Dec 14, 2022 0.5667 0.6169 0.5601 0.5999 115,726 +0.01(+2.55%)
Dec 13, 2022 0.6051 0.6600 0.5550 0.5850 221,865 -0.03(-5.43%)
Dec 12, 2022 0.6429 0.6800 0.6025 0.6186 262,765 -0.01(-1.53%)
Dec 09, 2022 0.6700 0.6999 0.6282 0.6282 64,661 -0.05(-6.96%)
Dec 08, 2022 0.6750 0.7000 0.6750 0.6752 82,188 +0.00(+0.03%)
Dec 07, 2022 0.7100 0.7100 0.6700 0.6750 114,500 -0.03(-4.93%)
Dec 06, 2022 0.7300 0.7598 0.7100 0.7100 53,094 -0.05(-6.58%)
Dec 05, 2022 0.7667 0.7742 0.7413 0.7600 11,621 +0.00(+0.01%)
Dec 02, 2022 0.7600 0.7699 0.7278 0.7599 71,990 -0.00(-0.14%)
Dec 01, 2022 0.7510 0.7889 0.7510 0.7610 22,322 -0.01(-1.17%)
Nov 30, 2022 0.7451 0.7900 0.7451 0.7700 45,592 +0.01(+0.80%)
Nov 29, 2022 0.7586 0.7750 0.7390 0.7639 43,643 -0.00(-0.34%)
Nov 28, 2022 0.7850 0.7950 0.7200 0.7665 54,552 -0.03(-3.46%)
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%)
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.