Biocept Inc (NQ: BIOC )

3.950 USD +0.250 (+6.76%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 3.760 3.809 3.640 3.700 281,841 -0.07(-1.86%)
Dec 03, 2021 3.930 3.930 3.690 3.770 326,441 -0.14(-3.58%)
Dec 02, 2021 3.890 3.920 3.780 3.910 233,095 +0.04(+1.03%)
Dec 01, 2021 4.050 4.396 3.820 3.870 1,186,256 -0.08(-2.03%)
Nov 30, 2021 3.890 3.990 3.750 3.950 258,732 +0.06(+1.54%)
Nov 29, 2021 4.000 4.000 3.778 3.890 331,220 +0.00(+0.00%)
Nov 26, 2021 3.660 3.900 3.660 3.890 246,098 +0.17(+4.57%)
Nov 24, 2021 3.420 3.720 3.390 3.720 222,172 +0.29(+8.45%)
Nov 23, 2021 3.550 3.550 3.370 3.430 289,122 -0.10(-2.83%)
Nov 22, 2021 3.510 3.800 3.370 3.530 724,554 -0.03(-0.84%)
Nov 19, 2021 3.670 3.690 3.500 3.560 176,702 -0.08(-2.20%)
Nov 18, 2021 3.820 3.700 3.630 3.640 200,502 -0.14(-3.70%)
Nov 17, 2021 3.850 3.897 3.780 3.780 119,131 -0.11(-2.83%)
Nov 16, 2021 3.850 3.931 3.750 3.890 233,979 -0.10(-2.51%)
Nov 15, 2021 3.990 4.090 3.903 3.990 253,292 +0.04(+1.01%)
Nov 12, 2021 3.850 4.000 3.800 3.950 220,102 +0.13(+3.40%)
Nov 11, 2021 3.830 3.870 3.760 3.820 115,051 -0.01(-0.26%)
Nov 10, 2021 3.850 3.830 119,527 -0.06(-1.54%)
Nov 09, 2021 3.850 3.900 3.752 3.890 276,733 +0.04(+1.04%)
Nov 08, 2021 3.880 3.930 3.830 3.850 130,373 -0.03(-0.77%)
Nov 05, 2021 4.040 4.070 3.880 3.880 207,379 -0.16(-3.96%)
Nov 04, 2021 3.970 4.120 3.950 4.040 319,244 +0.09(+2.28%)
Nov 03, 2021 3.950 4.000 3.900 3.950 113,049 +0.01(+0.25%)
Nov 02, 2021 3.880 3.950 3.820 3.940 133,386 +0.09(+2.34%)
Nov 01, 2021 3.730 3.860 3.720 3.850 130,430 +0.13(+3.49%)
Oct 29, 2021 3.780 3.790 3.700 3.720 159,989 -0.10(-2.62%)
Oct 28, 2021 3.800 3.850 3.770 3.820 75,350 +0.04(+1.06%)
Oct 27, 2021 3.750 3.870 3.750 3.780 117,724 +0.02(+0.53%)
Oct 26, 2021 3.820 3.760 253,697 -0.06(-1.57%)
Oct 25, 2021 3.850 3.880 3.800 3.820 139,548 -0.06(-1.55%)
Oct 22, 2021 3.910 3.820 3.880 150,764 -0.04(-1.02%)
Oct 21, 2021 3.910 4.000 3.910 3.920 114,185 +0.01(+0.26%)
Oct 20, 2021 3.900 3.945 3.867 3.910 119,692 +0.01(+0.26%)
Oct 19, 2021 3.790 3.940 3.770 3.900 123,938 +0.11(+2.90%)
Oct 18, 2021 3.860 3.900 3.760 3.790 195,874 -0.07(-1.81%)
Oct 15, 2021 4.020 4.070 3.860 3.860 213,501 -0.19(-4.69%)
Oct 14, 2021 4.020 4.080 3.960 4.050 116,207 +0.03(+0.75%)
Oct 13, 2021 3.880 4.070 3.870 4.020 241,384 +0.15(+3.88%)
Oct 12, 2021 3.840 4.200 3.810 3.870 1,166,151 +0.02(+0.52%)
Oct 11, 2021 3.910 4.100 3.760 3.850 496,958 -0.06(-1.53%)
Oct 08, 2021 3.950 4.200 3.840 3.910 1,281,745 +0.08(+2.09%)
Oct 07, 2021 3.820 3.940 3.790 3.830 150,475 +0.03(+0.79%)
Oct 06, 2021 3.830 3.880 3.740 3.800 146,474 -0.04(-1.04%)
Oct 05, 2021 3.850 3.890 3.780 3.840 163,667 -0.01(-0.26%)
Oct 04, 2021 4.000 4.000 3.830 3.850 181,893 -0.15(-3.75%)
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.