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, 2020 0.3900 0.3900 0.3700 0.3848 6,273,882 -0.01(-2.09%)
Apr 29, 2020 0.4000 0.4050 0.3850 0.3930 7,851,248 -0.01(-2.94%)
Apr 28, 2020 0.4310 0.4580 0.3960 0.4049 25,581,712 +0.01(+3.82%)
Apr 27, 2020 0.3800 0.3900 0.3700 0.3900 6,486,670 +0.01(+1.30%)
Apr 24, 2020 0.3925 0.3955 0.3720 0.3850 7,117,500 -0.02(-3.75%)
Apr 23, 2020 0.3800 0.4000 0.3700 0.4000 11,313,573 +0.01(+2.56%)
Apr 22, 2020 0.4000 0.4100 0.3800 0.3900 7,151,408 -0.02(-4.88%)
Apr 21, 2020 0.4222 0.4222 0.3900 0.4100 8,545,515 -0.02(-5.53%)
Apr 20, 2020 0.4600 0.4600 0.4250 0.4340 17,954,020 -0.03(-6.06%)
Apr 17, 2020 0.4040 0.4799 0.3800 0.4620 31,165,300 +0.04(+10.03%)
Apr 16, 2020 0.4300 0.4355 0.4000 0.4199 10,155,738 -0.02(-3.65%)
Apr 15, 2020 0.4530 0.4548 0.3650 0.4358 17,002,736 -0.03(-6.32%)
Apr 14, 2020 0.4880 0.4890 0.4420 0.4652 50,183,692 -0.13(-22.47%)
Apr 13, 2020 0.5700 0.6800 0.5200 0.6000 145,977,360 +0.24(+68.35%)
Apr 09, 2020 0.2993 0.3800 0.2850 0.3564 51,245,900 +0.07(+25.05%)
Apr 08, 2020 0.2835 0.2888 0.2703 0.2850 3,706,809 +0.01(+2.15%)
Apr 07, 2020 0.2800 0.2920 0.2640 0.2790 6,388,648 -0.01(-1.83%)
Apr 06, 2020 0.2904 0.2904 0.2750 0.2842 3,770,266 +0.00(+0.78%)
Apr 03, 2020 0.2699 0.2838 0.2541 0.2820 5,881,800 +0.01(+5.62%)
Apr 02, 2020 0.2920 0.2920 0.2650 0.2670 6,007,004 -0.01(-2.87%)
Apr 01, 2020 0.2720 0.3185 0.2680 0.2749 8,507,094 +0.01(+5.73%)
Mar 31, 2020 0.2800 0.2800 0.2600 0.2600 4,151,046 -0.02(-7.34%)
Mar 30, 2020 0.2880 0.2900 0.2650 0.2806 5,022,558 -0.00(-0.46%)
Mar 27, 2020 0.2990 0.2994 0.2695 0.2819 8,054,600 -0.02(-7.97%)
Mar 26, 2020 0.3640 0.3695 0.2912 0.3063 19,261,052 -0.04(-12.49%)
Mar 25, 2020 0.3175 0.3850 0.3015 0.3500 25,567,656 +0.04(+12.43%)
Mar 24, 2020 0.3124 0.3300 0.2905 0.3113 9,241,448 +0.02(+5.53%)
Mar 23, 2020 0.2710 0.3300 0.2489 0.2950 14,096,402 +0.02(+9.26%)
Mar 20, 2020 0.2771 0.2800 0.2550 0.2700 5,023,600 +0.02(+6.26%)
Mar 19, 2020 0.2370 0.2749 0.2278 0.2541 7,480,658 +0.01(+5.88%)
Mar 18, 2020 0.2650 0.2799 0.2200 0.2400 8,350,018 -0.04(-14.29%)
Mar 17, 2020 0.2500 0.3000 0.2100 0.2800 16,441,433 +0.03(+9.80%)
Mar 16, 2020 0.2650 0.2736 0.2500 0.2550 10,019,837 -0.04(-14.37%)
Mar 13, 2020 0.3200 0.3200 0.2700 0.2978 13,729,600 -0.01(-3.94%)
Mar 12, 2020 0.3300 0.3400 0.3000 0.3100 12,702,177 -0.07(-17.75%)
Mar 11, 2020 0.3789 0.4270 0.3600 0.3769 17,312,016 +0.02(+6.20%)
Mar 10, 2020 0.4445 0.4490 0.3316 0.3549 20,272,256 -0.09(-19.34%)
Mar 09, 2020 0.5000 0.5100 0.4100 0.4400 22,643,976 -0.04(-8.71%)
Mar 06, 2020 0.4924 0.5780 0.4301 0.4820 42,882,996 -0.03(-5.08%)
Mar 05, 2020 0.4415 0.5250 0.4399 0.5078 63,874,468 -0.06(-10.12%)
Mar 04, 2020 0.4249 0.6900 0.4100 0.5650 93,414,416 +0.16(+38.48%)
Mar 03, 2020 0.4599 0.4680 0.4000 0.4080 20,080,848 -0.04(-9.33%)
Mar 02, 2020 0.5400 0.5500 0.4200 0.4500 61,977,044 -0.33(-42.31%)
Feb 28, 2020 0.2836 0.7890 0.2800 0.7800 88,968,200 +0.49(+168.97%)
Feb 27, 2020 0.3100 0.3100 0.2800 0.2900 4,750,884 -0.02(-6.45%)
Feb 26, 2020 0.3079 0.3140 0.3000 0.3100 2,042,345 +0.01(+2.55%)
Feb 25, 2020 0.3165 0.3189 0.2950 0.3023 2,189,287 -0.01(-3.66%)
Feb 24, 2020 0.3201 0.3220 0.3000 0.3138 2,433,098 -0.01(-4.04%)
Feb 21, 2020 0.3283 0.3339 0.3170 0.3270 1,893,800 -0.00(-0.91%)
Feb 20, 2020 0.3400 0.3400 0.3200 0.3300 2,571,398 -0.01(-2.37%)
Feb 19, 2020 0.3397 0.3445 0.3225 0.3380 3,029,203 +0.00(+0.21%)
Feb 18, 2020 0.3294 0.3445 0.3200 0.3373 4,608,937 +0.01(+4.07%)
Feb 14, 2020 0.3239 0.3270 0.3108 0.3241 1,508,900 +0.00(+1.22%)
Feb 13, 2020 0.3201 0.3258 0.3160 0.3202 1,841,508 -0.01(-2.08%)
Feb 12, 2020 0.3300 0.3300 0.3150 0.3270 2,277,747 +0.00(+0.00%)
Feb 11, 2020 0.3295 0.3300 0.3040 0.3270 4,043,869 +0.00(+1.27%)
Feb 10, 2020 0.3560 0.3600 0.3200 0.3229 5,730,475 -0.01(-3.61%)
Feb 07, 2020 0.3290 0.3447 0.3100 0.3350 4,147,500 +0.01(+4.36%)
Feb 06, 2020 0.3280 0.3380 0.3155 0.3210 2,350,675 -0.01(-2.43%)
Feb 05, 2020 0.3274 0.3349 0.3130 0.3290 2,637,696 +0.00(+0.77%)
Feb 04, 2020 0.3015 0.3480 0.3000 0.3265 7,833,705 +0.03(+8.76%)
Feb 03, 2020 0.3084 0.3101 0.2950 0.3002 2,399,130 -0.01(-2.66%)
Jan 31, 2020 0.3090 0.3100 0.3000 0.3084 2,115,600 -0.01(-1.78%)
Jan 30, 2020 0.3001 0.3199 0.3000 0.3140 2,373,570 -0.00(-0.57%)
Jan 29, 2020 0.3270 0.3349 0.3110 0.3158 1,625,115 -0.01(-4.30%)
Jan 28, 2020 0.3100 0.3400 0.3000 0.3300 2,968,705 +0.02(+6.45%)
Jan 27, 2020 0.3100 0.3200 0.3000 0.3100 1,991,429 -0.01(-3.13%)
Jan 24, 2020 0.3333 0.3365 0.3158 0.3200 2,831,300 -0.02(-5.88%)
Jan 23, 2020 0.3400 0.3500 0.3300 0.3400 3,180,763 -0.00(-0.58%)
Jan 22, 2020 0.3530 0.3530 0.3300 0.3420 3,803,421 -0.01(-3.39%)
Jan 21, 2020 0.3600 0.3600 0.3475 0.3540 3,587,973 +0.01(+1.87%)
Jan 17, 2020 0.3550 0.3580 0.3430 0.3475 4,239,200 -0.00(-0.40%)
Jan 16, 2020 0.3503 0.3600 0.3300 0.3489 5,907,094 -0.01(-3.08%)
Jan 15, 2020 0.3400 0.3700 0.3200 0.3600 11,763,534 +0.02(+5.88%)
Jan 14, 2020 0.3300 0.3800 0.3200 0.3400 34,208,480 +0.04(+14.09%)
Jan 13, 2020 0.3117 0.3140 0.2762 0.2980 8,340,043 -0.01(-1.65%)
Jan 10, 2020 0.3275 0.3300 0.3018 0.3030 7,378,500 -0.03(-8.43%)
Jan 09, 2020 0.3200 0.3550 0.3055 0.3309 24,321,178 -0.03(-8.59%)
Jan 08, 2020 0.4460 0.4900 0.3400 0.3620 47,643,232 -0.01(-2.16%)
Jan 07, 2020 0.3375 0.4000 0.3100 0.3700 24,344,088 +0.04(+12.16%)
Jan 06, 2020 0.3450 0.3450 0.3150 0.3299 4,837,311 -0.00(-1.46%)
Jan 03, 2020 0.3380 0.3450 0.3100 0.3348 8,271,800 -0.02(-4.34%)
Jan 02, 2020 0.3021 0.3749 0.3000 0.3500 19,519,106 +0.06(+22.38%)
Dec 31, 2019 0.2835 0.2990 0.2750 0.2860 9,535,800 +0.02(+5.93%)
Dec 30, 2019 0.2500 0.2900 0.2500 0.2700 10,123,455 +0.02(+7.91%)
Dec 27, 2019 0.2511 0.2540 0.2420 0.2502 4,144,200 +0.00(+0.08%)
Dec 26, 2019 0.2400 0.2600 0.2400 0.2500 3,506,482 +0.01(+5.00%)
Dec 24, 2019 0.2449 0.2450 0.2310 0.2381 1,736,800 -0.00(-1.24%)
Dec 23, 2019 0.2600 0.2600 0.2300 0.2411 2,552,023 -0.01(-3.56%)
Dec 20, 2019 0.2500 0.2599 0.2458 0.2500 3,293,000 +0.00(+0.00%)
Dec 19, 2019 0.2400 0.2500 0.2300 0.2500 4,057,843 +0.01(+5.04%)
Dec 18, 2019 0.2650 0.2650 0.2275 0.2380 9,579,130 -0.03(-9.51%)
Dec 17, 2019 0.2675 0.2700 0.2600 0.2630 2,178,939 +0.00(+0.57%)
Dec 16, 2019 0.2700 0.2720 0.2551 0.2615 3,592,490 -0.00(-1.17%)
Dec 13, 2019 0.2868 0.2868 0.2600 0.2646 5,949,400 -0.01(-4.65%)
Dec 12, 2019 0.2700 0.3070 0.2642 0.2775 12,255,757 +0.01(+2.78%)
Dec 11, 2019 0.2800 0.2800 0.2600 0.2700 3,954,896 -0.01(-3.57%)
Dec 10, 2019 0.2845 0.3000 0.2700 0.2800 10,575,889 -0.01(-2.27%)
Dec 09, 2019 0.2500 0.2865 0.2401 0.2865 32,016,808 -0.25(-46.93%)
Dec 06, 2019 0.5620 0.6118 0.5254 0.5399 2,905,900 +0.03(+5.20%)
Dec 05, 2019 0.5600 0.5688 0.5100 0.5132 1,741,551 -0.08(-13.02%)
Dec 04, 2019 0.5600 0.6400 0.5300 0.5900 1,351,522 +0.05(+9.26%)
Dec 03, 2019 0.5400 0.5700 0.5300 0.5400 858,795 +0.01(+2.45%)
Dec 02, 2019 0.5383 0.5499 0.5112 0.5271 349,462 -0.00(-0.53%)
Nov 29, 2019 0.5206 0.5299 0.5110 0.5299 122,900 +0.00(+0.86%)
Nov 27, 2019 0.5400 0.5400 0.5150 0.5254 313,900 +0.00(+0.06%)
Nov 26, 2019 0.5324 0.5399 0.5200 0.5251 276,548 -0.02(-4.00%)
Nov 25, 2019 0.5400 0.5500 0.5250 0.5470 311,150 +0.02(+3.36%)
Nov 22, 2019 0.5412 0.5600 0.5250 0.5292 415,800 -0.02(-3.52%)
Nov 21, 2019 0.5500 0.5800 0.5200 0.5485 1,461,937 +0.03(+5.48%)
Nov 20, 2019 0.5100 0.5500 0.5100 0.5200 638,385 -0.00(-0.06%)
Nov 19, 2019 0.5300 0.5700 0.5200 0.5203 449,583 +0.00(+0.06%)
Nov 18, 2019 0.5400 0.5775 0.5100 0.5200 1,329,805 -0.08(-13.62%)
Nov 15, 2019 0.6490 0.6799 0.6000 0.6020 977,000 -0.05(-7.38%)
Nov 14, 2019 0.7300 0.7500 0.6500 0.6500 963,222 -0.02(-2.99%)
Nov 13, 2019 0.6700 0.7100 0.6529 0.6700 852,681 +0.02(+3.08%)
Nov 12, 2019 0.6600 0.6800 0.6500 0.6500 291,188 +0.01(+1.51%)
Nov 11, 2019 0.6557 0.6600 0.6270 0.6403 332,255 -0.02(-3.03%)
Nov 08, 2019 0.6700 0.6800 0.6557 0.6603 285,400 -0.01(-2.11%)
Nov 07, 2019 0.7000 0.7000 0.6700 0.6745 295,678 +0.01(+2.20%)
Nov 06, 2019 0.6900 0.7000 0.6300 0.6600 868,819 -0.04(-5.71%)
Nov 05, 2019 0.7000 0.7200 0.6900 0.7000 248,646 -0.04(-5.41%)
Nov 04, 2019 0.6800 0.7400 0.6500 0.7400 1,209,940 +0.01(+1.15%)
Nov 01, 2019 0.7130 0.7400 0.7130 0.7316 309,000 +0.02(+2.67%)
Oct 31, 2019 0.7300 0.7347 0.7100 0.7126 277,817 -0.02(-2.38%)
Oct 30, 2019 0.7600 0.7700 0.7300 0.7300 207,027 -0.02(-3.18%)
Oct 29, 2019 0.7600 0.7800 0.7450 0.7540 291,193 +0.00(+0.53%)
Oct 28, 2019 0.7500 0.7700 0.7400 0.7500 318,071 -0.01(-1.32%)
Oct 25, 2019 0.7800 0.8100 0.7480 0.7600 509,800 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7400 0.7600 221,657 +0.00(+0.21%)
Oct 23, 2019 0.7450 0.7700 0.7406 0.7584 198,449 +0.01(+1.12%)
Oct 22, 2019 0.7600 0.7800 0.7500 0.7500 198,348 -0.02(-2.60%)
Oct 21, 2019 0.7700 0.7700 0.7500 0.7700 114,500 -0.00(-0.13%)
Oct 18, 2019 0.7900 0.7900 0.7400 0.7710 231,200 +0.01(+1.45%)
Oct 17, 2019 0.7800 0.8000 0.7600 0.7600 204,711 -0.03(-3.80%)
Oct 16, 2019 0.7600 0.8200 0.7600 0.7900 432,423 +0.03(+3.95%)
Oct 15, 2019 0.7600 0.7800 0.7500 0.7600 189,478 -0.00(-0.43%)
Oct 14, 2019 0.7976 0.7976 0.7000 0.7633 232,102 -0.04(-4.59%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.8000 162,300 +0.01(+1.27%)
Oct 10, 2019 0.8100 0.8100 0.7800 0.7900 153,690 -0.00(-0.05%)
Oct 09, 2019 0.7983 0.8011 0.7895 0.7904 138,141 -0.01(-1.20%)
Oct 08, 2019 0.8200 0.8200 0.7800 0.8000 275,254 -0.02(-2.44%)
Oct 07, 2019 0.8500 0.8500 0.8000 0.8200 257,983 +0.01(+1.21%)
Oct 04, 2019 0.7900 0.8300 0.7900 0.8102 295,300 +0.02(+2.56%)
Oct 03, 2019 0.8000 0.8100 0.7600 0.7900 489,906 -0.00(-0.13%)
Oct 02, 2019 0.8170 0.8199 0.7704 0.7910 259,918 -0.02(-2.35%)
Oct 01, 2019 0.8100 0.8500 0.8000 0.8100 496,575 -0.00(-0.32%)
Sep 30, 2019 0.8134 0.8206 0.7600 0.8126 403,209 -0.00(-0.49%)
Sep 27, 2019 0.7800 0.8430 0.7699 0.8166 367,100 +0.03(+3.24%)
Sep 26, 2019 0.8200 0.8200 0.7700 0.7910 563,607 -0.03(-3.54%)
Sep 25, 2019 0.8400 0.8500 0.8100 0.8200 247,764 -0.01(-1.74%)
Sep 24, 2019 0.8559 0.8598 0.8300 0.8345 360,084 -0.03(-2.95%)
Sep 23, 2019 0.8800 0.8800 0.8521 0.8599 204,380 -0.02(-2.76%)
Sep 20, 2019 0.8500 0.8843 0.8500 0.8843 235,400 +0.03(+3.29%)
Sep 19, 2019 0.8669 0.8752 0.8503 0.8561 178,789 -0.02(-2.19%)
Sep 18, 2019 0.8800 0.8900 0.8706 0.8753 158,047 -0.01(-0.76%)
Sep 17, 2019 0.9040 0.9099 0.8711 0.8820 270,344 -0.03(-3.31%)
Sep 16, 2019 0.9300 0.9397 0.8901 0.9122 267,454 -0.01(-0.97%)
Sep 13, 2019 0.8900 0.9398 0.8629 0.9211 1,168,900 +0.06(+7.10%)
Sep 12, 2019 0.8800 0.8900 0.8600 0.8600 379,523 -0.02(-2.24%)
Sep 11, 2019 0.8640 0.8800 0.8600 0.8797 248,641 +0.01(+1.22%)
Sep 10, 2019 0.8500 0.8800 0.8400 0.8691 175,343 +0.02(+2.25%)
Sep 09, 2019 0.8700 0.8700 0.8300 0.8500 251,012 -0.02(-2.83%)
Sep 06, 2019 0.8800 0.8800 0.8600 0.8748 182,000 -0.00(-0.53%)
Sep 05, 2019 0.8900 0.8900 0.8577 0.8795 223,994 +0.01(+1.09%)
Sep 04, 2019 0.8800 0.8800 0.8500 0.8700 203,272 +0.00(+0.54%)
Sep 03, 2019 0.8900 0.9000 0.8600 0.8653 277,368 -0.01(-1.67%)
Aug 30, 2019 0.9000 0.9200 0.8800 0.8800 220,300 -0.02(-2.22%)
Aug 29, 2019 0.9200 0.9200 0.8900 0.9000 196,374 +0.00(+0.00%)
Aug 28, 2019 0.9000 0.9200 0.8800 0.9000 219,008 -0.00(-0.17%)
Aug 27, 2019 0.9222 0.9400 0.8705 0.9015 511,205 -0.02(-2.01%)
Aug 26, 2019 0.9600 0.9600 0.9200 0.9200 334,961 -0.04(-4.17%)
Aug 23, 2019 0.9800 0.9900 0.9500 0.9600 267,700 -0.03(-3.03%)
Aug 22, 2019 0.9900 1.000 0.9600 0.9900 418,367 +0.02(+2.06%)
Aug 21, 2019 1.000 1.000 0.9500 0.9700 302,868 -0.01(-1.02%)
Aug 20, 2019 0.9400 1.030 0.9200 0.9800 806,918 +0.04(+4.28%)
Aug 19, 2019 0.9500 0.9500 0.9100 0.9398 289,733 +0.02(+2.43%)
Aug 16, 2019 0.9100 0.9527 0.8800 0.9175 405,800 +0.01(+0.82%)
Aug 15, 2019 0.9400 0.9700 0.9000 0.9100 1,032,448 -0.09(-9.00%)
Aug 14, 2019 1.050 1.050 0.9700 1.000 937,557 -0.04(-3.85%)
Aug 13, 2019 1.060 1.060 1.000 1.040 1,346,617 -0.05(-4.59%)
Aug 12, 2019 1.050 1.090 1.030 1.090 1,069,693 +0.07(+6.86%)
Aug 09, 2019 1.030 1.040 1.020 1.020 320,800 +0.00(+0.00%)
Aug 08, 2019 1.030 1.030 1.020 1.020 265,440 +0.01(+0.99%)
Aug 07, 2019 1.010 1.030 1.000 1.010 419,026 +0.00(+0.00%)
Aug 06, 2019 1.030 1.030 1.010 1.010 202,670 -0.01(-0.98%)
Aug 05, 2019 1.030 1.030 1.000 1.020 367,854 -0.02(-1.92%)
Aug 02, 2019 1.000 1.040 1.000 1.040 392,800 +0.04(+4.00%)
Aug 01, 2019 1.020 1.040 1.000 1.000 426,293 -0.01(-0.99%)
Jul 31, 2019 1.030 1.030 1.000 1.010 241,979 -0.02(-1.94%)
Jul 30, 2019 1.010 1.030 1.005 1.030 286,297 +0.01(+0.98%)
Jul 29, 2019 1.020 1.030 1.010 1.020 179,203 +0.00(+0.00%)
Jul 26, 2019 1.020 1.040 1.000 1.020 499,100 +0.00(+0.00%)
Jul 25, 2019 1.030 1.050 1.010 1.020 397,562 -0.02(-1.92%)
Jul 24, 2019 1.040 1.060 1.010 1.040 308,166 +0.00(+0.00%)
Jul 23, 2019 1.060 1.080 1.030 1.040 399,886 -0.02(-1.89%)
Jul 22, 2019 1.050 1.150 1.030 1.060 2,245,875 +0.03(+2.92%)
Jul 19, 2019 1.030 1.040 1.010 1.030 223,300 -0.00(-0.01%)
Jul 18, 2019 1.050 1.050 1.010 1.030 320,309 -0.01(-0.96%)
Jul 17, 2019 1.070 1.070 1.030 1.040 311,853 -0.02(-1.89%)
Jul 16, 2019 1.060 1.070 1.040 1.060 421,413 +0.01(+0.95%)
Jul 15, 2019 1.050 1.060 1.030 1.050 608,191 +0.02(+1.94%)
Jul 12, 2019 1.010 1.050 1.010 1.030 482,500 +0.01(+0.98%)
Jul 11, 2019 1.020 1.030 1.010 1.020 325,856 +0.00(+0.00%)
Jul 10, 2019 1.010 1.030 1.000 1.020 369,240 +0.01(+0.99%)
Jul 09, 2019 1.020 1.040 1.010 1.010 324,803 -0.02(-1.94%)
Jul 08, 2019 1.050 1.060 1.020 1.030 365,387 -0.01(-0.96%)
Jul 05, 2019 1.050 1.050 1.020 1.040 357,800 +0.00(+0.00%)
Jul 03, 2019 1.060 1.060 1.040 1.040 302,500 -0.02(-1.89%)
Jul 02, 2019 1.080 1.100 1.040 1.060 568,099 -0.02(-1.85%)
Jul 01, 2019 1.120 1.140 1.060 1.080 569,879 -0.03(-2.70%)
Jun 28, 2019 1.150 1.160 1.090 1.110 469,700 -0.02(-1.77%)
Jun 27, 2019 1.110 1.160 1.100 1.130 611,257 +0.01(+0.89%)
Jun 26, 2019 1.110 1.140 1.090 1.120 494,839 +0.00(+0.00%)
Jun 25, 2019 1.160 1.160 1.110 1.120 766,132 -0.04(-3.45%)
Jun 24, 2019 1.080 1.170 1.070 1.160 1,271,942 +0.09(+8.41%)
Jun 21, 2019 1.050 1.100 1.040 1.070 654,200 +0.00(+0.00%)
Jun 20, 2019 1.080 1.090 1.040 1.070 986,089 -0.02(-1.83%)
Jun 19, 2019 1.060 1.120 1.060 1.090 1,309,360 -0.04(-3.54%)
Jun 18, 2019 1.100 1.190 1.080 1.130 6,691,567 +0.11(+10.78%)
Jun 17, 2019 1.010 1.040 1.010 1.020 401,158 +0.01(+0.99%)
Jun 14, 2019 1.070 1.079 1.010 1.010 702,600 -0.07(-6.48%)
Jun 13, 2019 1.000 1.120 1.000 1.080 2,370,838 +0.10(+10.20%)
Jun 12, 2019 0.9700 0.9900 0.9400 0.9800 741,513 +0.02(+2.08%)
Jun 11, 2019 0.9700 0.9700 0.9300 0.9600 992,529 -0.01(-1.03%)
Jun 10, 2019 1.010 1.030 0.9200 0.9700 2,021,352 -0.05(-4.90%)
Jun 07, 2019 1.050 1.070 1.000 1.020 1,213,700 -0.03(-2.86%)
Jun 06, 2019 1.070 1.080 1.030 1.050 868,244 -0.04(-3.67%)
Jun 05, 2019 1.170 1.200 1.050 1.090 2,312,208 -0.09(-7.63%)
Jun 04, 2019 1.190 1.240 1.160 1.180 1,339,071 -0.01(-0.84%)
Jun 03, 2019 1.220 1.230 1.150 1.190 1,623,079 -0.03(-2.46%)
May 31, 2019 1.250 1.290 1.220 1.220 2,036,700 -0.07(-5.43%)
May 30, 2019 1.270 1.290 1.200 1.290 2,203,554 +0.01(+0.78%)
May 29, 2019 1.230 1.300 1.200 1.280 6,430,346 -0.10(-7.25%)
May 28, 2019 1.580 1.620 1.360 1.380 24,159,732 +0.14(+11.29%)
May 24, 2019 1.210 1.480 1.160 1.240 11,535,700 +0.11(+9.73%)
May 23, 2019 1.200 1.240 1.080 1.130 5,187,885 -0.17(-13.08%)
May 22, 2019 1.360 1.490 1.290 1.300 8,286,547 -0.20(-13.33%)
May 21, 2019 2.000 2.110 1.480 1.500 56,998,144 -0.10(-6.25%)
May 20, 2019 1.140 1.700 1.060 1.600 69,324,304 +0.78(+95.12%)
May 17, 2019 0.8000 0.8310 0.7801 0.8200 316,100 +0.01(+1.25%)
May 16, 2019 0.8400 0.8400 0.8000 0.8099 353,750 -0.02(-2.42%)
May 15, 2019 0.8600 0.8800 0.8200 0.8300 387,433 -0.02(-2.35%)
May 14, 2019 0.8900 0.8900 0.8200 0.8500 505,322 -0.01(-1.16%)
May 13, 2019 0.8900 0.9000 0.8600 0.8600 601,621 -0.05(-5.68%)
May 10, 2019 0.9700 0.9709 0.8900 0.9118 756,000 -0.06(-6.00%)
May 09, 2019 0.9500 1.060 0.8800 0.9700 3,169,229 +0.06(+6.59%)
May 08, 2019 0.9000 0.9300 0.9000 0.9100 305,519 +0.02(+2.25%)
May 07, 2019 0.9300 0.9300 0.8900 0.8900 298,284 -0.03(-3.26%)
May 06, 2019 0.9200 0.9400 0.8900 0.9200 203,704 +0.01(+1.11%)
May 03, 2019 0.9000 0.9172 0.8802 0.9099 318,200 +0.01(+1.10%)
May 02, 2019 0.9400 0.9575 0.8900 0.9000 426,647 -0.04(-4.26%)
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.