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 (%)
Mar 31, 2017 2.110 2.190 2.050 2.130 937,632 +0.05(+2.40%)
Mar 30, 2017 2.130 2.135 2.050 2.080 620,345 -0.04(-1.89%)
Mar 29, 2017 2.130 2.160 2.090 2.120 373,563 +0.03(+1.44%)
Mar 28, 2017 2.120 2.155 2.090 2.090 627,151 -0.07(-3.24%)
Mar 27, 2017 2.170 2.230 2.120 2.160 398,284 -0.07(-3.14%)
Mar 24, 2017 2.230 2.280 2.200 2.230 458,190 +0.00(+0.00%)
Mar 23, 2017 2.280 2.340 2.200 2.230 849,704 -0.11(-4.70%)
Mar 22, 2017 2.160 2.450 2.130 2.340 2,879,008 +0.16(+7.34%)
Mar 21, 2017 2.140 2.180 2.100 2.180 462,969 +0.02(+0.93%)
Mar 20, 2017 2.150 2.170 2.090 2.160 394,916 -0.04(-1.82%)
Mar 17, 2017 2.100 2.200 2.050 2.200 651,378 +0.08(+3.77%)
Mar 16, 2017 2.200 2.200 2.080 2.120 558,627 -0.07(-3.20%)
Mar 15, 2017 2.150 2.200 2.100 2.190 762,008 +0.08(+3.79%)
Mar 14, 2017 2.170 2.220 2.040 2.110 1,478,126 +0.07(+3.43%)
Mar 13, 2017 2.060 2.120 2.010 2.040 601,748 -0.04(-1.92%)
Mar 10, 2017 2.080 2.126 2.040 2.080 911,684 +0.00(+0.00%)
Mar 09, 2017 2.270 2.310 2.070 2.080 1,416,915 -0.19(-8.37%)
Mar 08, 2017 2.550 2.750 2.230 2.270 5,190,323 +0.01(+0.44%)
Mar 07, 2017 2.440 2.470 2.160 2.260 1,913,601 -0.12(-5.04%)
Mar 06, 2017 2.360 2.400 2.300 2.380 1,145,614 +0.07(+3.03%)
Mar 03, 2017 2.350 2.350 2.181 2.310 817,122 -0.04(-1.70%)
Mar 02, 2017 2.260 2.380 2.100 2.350 1,711,828 +0.07(+3.07%)
Mar 01, 2017 2.100 2.300 2.080 2.280 2,254,177 +0.23(+11.22%)
Feb 28, 2017 2.050 2.100 2.040 2.050 443,324 +0.00(+0.00%)
Feb 27, 2017 2.000 2.070 1.960 2.050 691,360 +0.02(+0.99%)
Feb 24, 2017 2.110 2.110 2.010 2.030 765,286 -0.10(-4.69%)
Feb 23, 2017 2.130 2.180 2.000 2.130 2,030,198 +0.12(+5.97%)
Feb 22, 2017 1.910 2.120 1.800 2.010 3,126,484 +0.11(+6.07%)
Feb 21, 2017 1.960 1.968 1.860 1.895 1,024,872 -0.07(-3.81%)
Feb 17, 2017 1.970 1.970 1.970 0 -0.03(-1.50%)
Feb 16, 2017 2.140 2.140 2.000 2.000 1,037,353 -0.10(-4.76%)
Feb 15, 2017 2.110 2.250 2.010 2.100 2,284,702 -0.01(-0.47%)
Feb 14, 2017 2.100 2.160 1.980 2.110 2,070,827 -0.06(-2.76%)
Feb 13, 2017 2.380 2.470 2.050 2.170 5,506,359 -0.20(-8.44%)
Feb 10, 2017 2.460 2.760 2.300 2.370 14,979,279 +0.18(+8.22%)
Feb 09, 2017 2.130 2.280 1.940 2.190 17,791,250 +0.50(+29.59%)
Feb 08, 2017 1.620 1.790 1.580 1.690 2,389,710 +0.12(+7.64%)
Feb 07, 2017 1.500 1.610 1.430 1.570 1,143,777 +0.11(+7.53%)
Feb 06, 2017 1.500 1.508 1.420 1.460 817,511 -0.07(-4.58%)
Feb 03, 2017 1.400 1.650 1.380 1.530 2,851,372 +0.14(+10.07%)
Feb 02, 2017 1.400 1.410 1.340 1.390 1,028,685 -0.03(-2.11%)
Feb 01, 2017 1.420 1.450 1.360 1.420 646,745 -0.01(-0.70%)
Jan 31, 2017 1.450 1.490 1.360 1.430 851,511 -0.04(-2.72%)
Jan 30, 2017 1.550 1.580 1.450 1.470 732,245 -0.09(-5.77%)
Jan 27, 2017 1.560 1.600 1.460 1.560 750,688 +0.00(+0.00%)
Jan 26, 2017 1.550 1.640 1.520 1.560 849,762 -0.04(-2.50%)
Jan 25, 2017 1.820 1.880 1.560 1.600 3,712,280 -0.09(-5.33%)
Jan 24, 2017 1.450 1.690 1.440 1.690 2,133,356 +0.26(+18.18%)
Jan 23, 2017 1.570 1.570 1.400 1.430 1,152,765 -0.12(-7.74%)
Jan 20, 2017 1.650 1.650 1.520 1.550 1,362,534 -0.10(-6.06%)
Jan 19, 2017 1.800 1.830 1.560 1.650 5,827,280 +0.14(+9.27%)
Jan 18, 2017 1.780 1.820 1.470 1.510 4,196,219 -0.32(-17.49%)
Jan 17, 2017 2.090 2.090 1.700 1.830 6,005,651 -0.26(-12.44%)
Jan 13, 2017 2.090 2.090 2.090 0 -0.04(-1.88%)
Jan 12, 2017 2.240 2.405 2.000 2.130 7,749,382 -0.58(-21.40%)
Jan 11, 2017 2.860 3.390 2.100 2.710 63,007,088 +0.90(+49.72%)
Jan 10, 2017 1.030 1.870 1.030 1.810 23,098,864 +0.79(+77.45%)
Jan 09, 2017 0.9500 1.050 0.9500 1.020 1,606,321 +0.07(+7.37%)
Jan 06, 2017 0.9200 0.9600 0.9034 0.9500 301,545 +0.05(+5.56%)
Jan 05, 2017 0.8350 0.9000 0.8300 0.9000 247,021 +0.07(+8.43%)
Jan 04, 2017 0.8450 0.8450 0.8000 0.8300 102,824 -0.01(-1.19%)
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.