Biocept Inc (NQ: BIOC )

4.190 USD +0.120 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.000 9.200 8.800 8.800 22,030 -0.20(-2.22%)
Aug 29, 2019 9.200 9.200 8.900 9.000 19,637 +0.00(+0.00%)
Aug 28, 2019 9.000 9.200 8.800 9.000 21,900 -0.01(-0.17%)
Aug 27, 2019 9.222 9.400 8.705 9.015 51,120 -0.19(-2.01%)
Aug 26, 2019 9.600 9.600 9.200 9.200 33,496 -0.40(-4.17%)
Aug 23, 2019 9.800 9.900 9.500 9.600 26,770 -0.30(-3.03%)
Aug 22, 2019 9.900 10.00 9.600 9.900 41,836 +0.20(+2.06%)
Aug 21, 2019 10.00 10.00 9.500 9.700 30,286 -0.10(-1.02%)
Aug 20, 2019 9.400 10.30 9.200 9.800 80,691 +0.40(+4.28%)
Aug 19, 2019 9.500 9.500 9.100 9.398 28,973 +0.22(+2.43%)
Aug 16, 2019 9.100 9.527 8.800 9.175 40,580 +0.08(+0.82%)
Aug 15, 2019 9.400 9.700 9.000 9.100 103,244 -0.90(-9.00%)
Aug 14, 2019 10.50 10.50 9.700 10.00 93,755 -0.40(-3.85%)
Aug 13, 2019 10.60 10.60 10.00 10.40 134,661 -0.50(-4.59%)
Aug 12, 2019 10.50 10.90 10.30 10.90 106,969 +0.70(+6.86%)
Aug 09, 2019 10.30 10.40 10.20 10.20 32,080 +0.00(+0.00%)
Aug 08, 2019 10.30 10.30 10.20 10.20 26,544 +0.10(+0.99%)
Aug 07, 2019 10.10 10.30 10.00 10.10 41,902 +0.00(+0.00%)
Aug 06, 2019 10.30 10.30 10.10 10.10 20,267 -0.10(-0.98%)
Aug 05, 2019 10.30 10.30 10.00 10.20 36,785 -0.20(-1.92%)
Aug 02, 2019 10.00 10.40 10.00 10.40 39,280 +0.40(+4.00%)
Aug 01, 2019 10.20 10.40 10.00 10.00 42,629 -0.10(-0.99%)
Jul 31, 2019 10.30 10.30 10.00 10.10 24,197 -0.20(-1.94%)
Jul 30, 2019 10.10 10.30 10.05 10.30 28,629 +0.10(+0.98%)
Jul 29, 2019 10.20 10.30 10.10 10.20 17,920 +0.00(+0.00%)
Jul 26, 2019 10.20 10.40 10.00 10.20 49,910 +0.00(+0.00%)
Jul 25, 2019 10.30 10.50 10.10 10.20 39,756 -0.20(-1.92%)
Jul 24, 2019 10.40 10.60 10.10 10.40 30,816 +0.00(+0.00%)
Jul 23, 2019 10.60 10.80 10.30 10.40 39,988 -0.20(-1.89%)
Jul 22, 2019 10.50 11.50 10.30 10.60 224,587 +0.30(+2.92%)
Jul 19, 2019 10.30 10.40 10.10 10.30 22,330 -0.00(-0.01%)
Jul 18, 2019 10.50 10.50 10.10 10.30 32,030 -0.10(-0.96%)
Jul 17, 2019 10.70 10.70 10.30 10.40 31,185 -0.20(-1.89%)
Jul 16, 2019 10.60 10.70 10.40 10.60 42,141 +0.10(+0.95%)
Jul 15, 2019 10.50 10.60 10.30 10.50 60,819 +0.20(+1.94%)
Jul 12, 2019 10.10 10.50 10.10 10.30 48,250 +0.10(+0.98%)
Jul 11, 2019 10.20 10.30 10.10 10.20 32,585 +0.00(+0.00%)
Jul 10, 2019 10.10 10.30 10.00 10.20 36,924 +0.10(+0.99%)
Jul 09, 2019 10.20 10.40 10.10 10.10 32,480 -0.20(-1.94%)
Jul 08, 2019 10.50 10.60 10.20 10.30 36,538 -0.10(-0.96%)
Jul 05, 2019 10.50 10.50 10.20 10.40 35,780 +0.00(+0.00%)
Jul 03, 2019 10.60 10.60 10.40 10.40 30,250 -0.20(-1.89%)
Jul 02, 2019 10.80 11.00 10.40 10.60 56,809 -0.20(-1.85%)
Jul 01, 2019 11.20 11.40 10.60 10.80 56,987 -0.30(-2.70%)
Jun 28, 2019 11.50 11.60 10.90 11.10 46,970 -0.20(-1.77%)
Jun 27, 2019 11.10 11.60 11.00 11.30 61,125 +0.10(+0.89%)
Jun 26, 2019 11.10 11.40 10.90 11.20 49,483 +0.00(+0.00%)
Jun 25, 2019 11.60 11.60 11.10 11.20 76,613 -0.40(-3.45%)
Jun 24, 2019 10.80 11.70 10.70 11.60 127,194 +0.90(+8.41%)
Jun 21, 2019 10.50 11.00 10.40 10.70 65,420 +0.00(+0.00%)
Jun 20, 2019 10.80 10.90 10.40 10.70 98,608 -0.20(-1.83%)
Jun 19, 2019 10.60 11.20 10.60 10.90 130,936 -0.40(-3.54%)
Jun 18, 2019 11.00 11.90 10.80 11.30 669,156 +1.10(+10.78%)
Jun 17, 2019 10.10 10.40 10.10 10.20 40,115 +0.10(+0.99%)
Jun 14, 2019 10.70 10.79 10.10 10.10 70,260 -0.70(-6.48%)
Jun 13, 2019 10.00 11.20 10.00 10.80 237,083 +1.00(+10.20%)
Jun 12, 2019 9.700 9.900 9.400 9.800 74,151 +0.20(+2.08%)
Jun 11, 2019 9.700 9.700 9.300 9.600 99,252 -0.10(-1.03%)
Jun 10, 2019 10.10 10.30 9.200 9.700 202,135 -0.50(-4.90%)
Jun 07, 2019 10.50 10.70 10.00 10.20 121,370 -0.30(-2.86%)
Jun 06, 2019 10.70 10.80 10.30 10.50 86,824 -0.40(-3.67%)
Jun 05, 2019 11.70 12.00 10.50 10.90 231,220 -0.90(-7.63%)
Jun 04, 2019 11.90 12.40 11.60 11.80 133,907 -0.10(-0.84%)
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.