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 (%)
Jun 29, 2018 0.1975 0.2010 0.1881 0.2000 1,050,896 +0.01(+7.53%)
Jun 28, 2018 0.2000 0.2010 0.1810 0.1860 1,371,178 -0.01(-4.17%)
Jun 27, 2018 0.2040 0.2090 0.1900 0.1941 1,270,841 -0.01(-6.73%)
Jun 26, 2018 0.2188 0.2277 0.2000 0.2081 734,150 -0.01(-4.76%)
Jun 25, 2018 0.2286 0.2400 0.2100 0.2185 692,039 -0.00(-1.58%)
Jun 22, 2018 0.2300 0.2517 0.2200 0.2220 948,378 -0.01(-2.63%)
Jun 21, 2018 0.2700 0.2700 0.2252 0.2280 1,398,580 -0.02(-8.80%)
Jun 20, 2018 0.2522 0.2745 0.2450 0.2500 1,062,635 -0.01(-3.88%)
Jun 19, 2018 0.2700 0.2840 0.2431 0.2601 2,129,012 -0.01(-2.62%)
Jun 18, 2018 0.2590 0.3100 0.2500 0.2671 6,903,438 +0.01(+3.13%)
Jun 15, 2018 0.2590 0.2420 0.2590 599,174 +0.02(+7.02%)
Jun 14, 2018 0.2700 0.2700 0.2327 0.2420 2,471,605 -0.01(-4.04%)
Jun 13, 2018 0.2150 0.2600 0.2111 0.2522 3,084,332 +0.03(+13.60%)
Jun 12, 2018 0.2236 0.2300 0.2170 0.2220 835,858 -0.00(-1.38%)
Jun 11, 2018 0.2300 0.2400 0.2208 0.2251 1,351,317 +0.01(+2.32%)
Jun 08, 2018 0.2240 0.2300 0.2180 0.2200 450,030 -0.01(-4.17%)
Jun 07, 2018 0.2390 0.2400 0.2200 0.2296 810,366 -0.01(-2.31%)
Jun 06, 2018 0.2350 0.2395 0.2200 0.2350 868,482 +0.00(+0.00%)
Jun 05, 2018 0.2199 0.2371 0.2163 0.2350 1,536,181 +0.02(+9.30%)
Jun 04, 2018 0.2100 0.2225 0.2015 0.2150 752,455 +0.01(+2.38%)
Jun 01, 2018 0.2199 0.2298 0.2070 0.2100 1,226,775 -0.01(-3.23%)
May 31, 2018 0.2042 0.2190 0.1988 0.2170 1,611,138 +0.02(+11.57%)
May 30, 2018 0.1980 0.2199 0.1945 0.1945 1,465,447 +0.00(+0.93%)
May 29, 2018 0.1900 0.1975 0.1850 0.1927 899,805 +0.01(+4.84%)
May 25, 2018 0.1838 0.1838 0.1838 0 +0.00(+1.88%)
May 24, 2018 0.1765 0.1900 0.1750 0.1804 773,657 +0.00(+0.11%)
May 23, 2018 0.1762 0.1850 0.1751 0.1802 393,193 -0.00(-1.27%)
May 22, 2018 0.1892 0.1892 0.1703 0.1825 1,300,150 +0.00(+0.29%)
May 21, 2018 0.1810 0.1900 0.1800 0.1820 987,260 -0.01(-3.55%)
May 18, 2018 0.2000 0.2000 0.1800 0.1887 1,642,102 -0.01(-5.60%)
May 17, 2018 0.2000 0.2098 0.1889 0.1999 1,260,801 +0.01(+5.21%)
May 16, 2018 0.1810 0.1987 0.1700 0.1900 2,338,232 -0.03(-13.64%)
May 15, 2018 0.2250 0.2400 0.2140 0.2200 1,502,725 -0.00(-2.09%)
May 14, 2018 0.2250 0.2260 0.2150 0.2247 752,406 +0.01(+2.28%)
May 11, 2018 0.2102 0.2250 0.2000 0.2197 951,002 +0.00(+2.19%)
May 10, 2018 0.2200 0.2200 0.2100 0.2150 314,016 -0.00(-0.28%)
May 09, 2018 0.2150 0.2196 0.2102 0.2156 457,086 -0.00(-0.09%)
May 08, 2018 0.2269 0.2269 0.2065 0.2158 429,823 -0.00(-0.51%)
May 07, 2018 0.2147 0.2250 0.2100 0.2169 614,064 +0.00(+1.02%)
May 04, 2018 0.2095 0.2300 0.2005 0.2147 1,487,182 +0.01(+6.02%)
May 03, 2018 0.2090 0.2100 0.2000 0.2025 382,219 -0.00(-1.17%)
May 02, 2018 0.2050 0.2150 0.2000 0.2049 1,356,093 +0.00(+1.49%)
May 01, 2018 0.1920 0.2080 0.1900 0.2019 1,597,053 +0.01(+6.83%)
Apr 30, 2018 0.2300 0.2300 0.1811 0.1890 3,123,388 -0.04(-15.63%)
Apr 27, 2018 0.2400 0.2439 0.2101 0.2240 1,507,245 -0.00(-0.67%)
Apr 26, 2018 0.2220 0.2300 0.2220 0.2255 433,299 -0.00(-1.61%)
Apr 25, 2018 0.2337 0.2400 0.2156 0.2292 1,192,550 -0.01(-3.70%)
Apr 24, 2018 0.2443 0.2470 0.2327 0.2380 539,789 -0.01(-2.26%)
Apr 23, 2018 0.2349 0.2530 0.2349 0.2435 836,827 -0.00(-0.04%)
Apr 20, 2018 0.2430 0.2499 0.2400 0.2436 483,141 +0.00(+0.25%)
Apr 19, 2018 0.2550 0.2592 0.2401 0.2430 803,786 -0.00(-1.54%)
Apr 18, 2018 0.2463 0.2590 0.2416 0.2468 820,406 -0.00(-1.28%)
Apr 17, 2018 0.2500 0.2600 0.2388 0.2500 2,160,983 +0.01(+3.56%)
Apr 16, 2018 0.2530 0.2530 0.2400 0.2414 601,042 -0.01(-3.71%)
Apr 13, 2018 0.2599 0.2599 0.2401 0.2507 1,297,711 -0.00(-1.57%)
Apr 12, 2018 0.2640 0.2640 0.2520 0.2547 591,831 -0.01(-3.52%)
Apr 11, 2018 0.2600 0.2640 0.2505 0.2640 999,922 +0.00(+1.62%)
Apr 10, 2018 0.2700 0.2710 0.2521 0.2598 1,025,372 -0.01(-3.67%)
Apr 09, 2018 0.2620 0.2701 0.2550 0.2697 885,671 +0.00(+1.58%)
Apr 06, 2018 0.2640 0.2678 0.2500 0.2655 732,548 +0.00(+0.64%)
Apr 05, 2018 0.2500 0.2650 0.2405 0.2638 884,824 +0.01(+5.52%)
Apr 04, 2018 0.2500 0.2502 0.2300 0.2500 1,153,163 +0.01(+4.12%)
Apr 03, 2018 0.2700 0.2835 0.2300 0.2401 4,354,181 -0.04(-13.35%)
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.