Biocept Inc (NQ: BIOC )

3.820 USD +0.060 (+1.60%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 498.00 503.70 480.00 486.00 1,172 -12.00(-2.41%)
Apr 27, 2017 504.00 516.00 495.00 498.00 974 -9.00(-1.78%)
Apr 26, 2017 510.00 516.00 495.00 507.00 991 -3.00(-0.59%)
Apr 25, 2017 498.00 525.00 486.00 510.00 1,991 +12.00(+2.41%)
Apr 24, 2017 504.00 507.00 492.00 498.00 1,178 -3.00(-0.60%)
Apr 21, 2017 507.00 507.00 480.00 501.00 1,732 -6.00(-1.18%)
Apr 20, 2017 504.00 513.00 483.00 507.00 2,132 +6.00(+1.20%)
Apr 19, 2017 474.00 501.00 459.00 501.00 3,068 +27.00(+5.70%)
Apr 18, 2017 525.00 534.00 468.00 474.00 4,725 +0.00(+0.00%)
Apr 17, 2017 543.00 546.00 474.00 474.00 4,658 -63.00(-11.73%)
Apr 13, 2017 558.00 570.00 537.00 537.00 1,702 -21.00(-3.76%)
Apr 12, 2017 561.00 569.97 552.00 558.00 781 -3.00(-0.53%)
Apr 11, 2017 555.00 585.00 552.00 561.00 1,288 +3.00(+0.54%)
Apr 10, 2017 576.00 585.00 552.00 558.00 1,521 -24.00(-4.12%)
Apr 07, 2017 588.00 594.00 549.00 582.00 2,625 -6.00(-1.02%)
Apr 06, 2017 603.00 609.21 573.00 588.00 2,662 -18.00(-2.97%)
Apr 05, 2017 615.00 621.00 594.00 606.00 2,844 -12.00(-1.94%)
Apr 04, 2017 621.00 636.00 609.00 618.00 2,640 -6.00(-0.96%)
Apr 03, 2017 672.00 678.00 624.00 624.00 4,955 -15.00(-2.35%)
Mar 31, 2017 633.00 657.00 615.00 639.00 3,125 +15.00(+2.40%)
Mar 30, 2017 639.00 640.50 615.00 624.00 2,067 -12.00(-1.89%)
Mar 29, 2017 639.00 648.00 627.00 636.00 1,245 +9.00(+1.44%)
Mar 28, 2017 636.00 646.50 627.00 627.00 2,090 -21.00(-3.24%)
Mar 27, 2017 651.00 669.00 636.00 648.00 1,327 -21.00(-3.14%)
Mar 24, 2017 669.00 684.00 660.00 669.00 1,527 +0.00(+0.00%)
Mar 23, 2017 684.00 702.00 660.00 669.00 2,832 -33.00(-4.70%)
Mar 22, 2017 648.00 735.00 639.00 702.00 9,596 +48.00(+7.34%)
Mar 21, 2017 642.00 654.00 630.00 654.00 1,543 +6.00(+0.93%)
Mar 20, 2017 645.00 651.00 627.00 648.00 1,316 -12.00(-1.82%)
Mar 17, 2017 630.00 660.00 615.00 660.00 2,171 +24.00(+3.77%)
Mar 16, 2017 660.00 660.00 624.00 636.00 1,862 -21.00(-3.20%)
Mar 15, 2017 645.00 660.00 630.00 657.00 2,540 +24.00(+3.79%)
Mar 14, 2017 651.00 666.00 612.00 633.00 4,927 +21.00(+3.43%)
Mar 13, 2017 618.00 636.00 603.00 612.00 2,005 -12.00(-1.92%)
Mar 10, 2017 624.00 637.74 612.00 624.00 3,038 +0.00(+0.00%)
Mar 09, 2017 681.00 693.00 621.00 624.00 4,723 -57.00(-8.37%)
Mar 08, 2017 765.00 825.00 669.03 681.00 17,301 +3.00(+0.44%)
Mar 07, 2017 732.00 741.00 648.00 678.00 6,378 -36.00(-5.04%)
Mar 06, 2017 708.00 720.00 690.00 714.00 3,818 +21.00(+3.03%)
Mar 03, 2017 705.00 705.00 654.42 693.00 2,723 -12.00(-1.70%)
Mar 02, 2017 678.00 714.00 630.00 705.00 5,706 +21.00(+3.07%)
Mar 01, 2017 630.00 690.00 624.00 684.00 7,513 +69.00(+11.22%)
Feb 28, 2017 615.00 630.00 612.00 615.00 1,477 +0.00(+0.00%)
Feb 27, 2017 600.00 621.00 588.00 615.00 2,304 +6.00(+0.99%)
Feb 24, 2017 633.00 633.00 603.00 609.00 2,550 -30.00(-4.69%)
Feb 23, 2017 639.00 654.00 600.00 639.00 6,767 +36.00(+5.97%)
Feb 22, 2017 573.00 636.00 540.00 603.00 10,421 +34.50(+6.07%)
Feb 21, 2017 588.00 590.25 558.00 568.50 3,416 -22.50(-3.81%)
Feb 17, 2017 591.00 591.00 591.00 0 -9.00(-1.50%)
Feb 16, 2017 642.00 642.00 600.00 600.00 3,457 -30.00(-4.76%)
Feb 15, 2017 633.00 675.00 603.00 630.00 7,615 -3.00(-0.47%)
Feb 14, 2017 630.00 648.00 594.00 633.00 6,902 -18.00(-2.76%)
Feb 13, 2017 714.00 741.00 615.00 651.00 18,354 -60.00(-8.44%)
Feb 10, 2017 738.00 827.97 690.00 711.00 49,930 +54.00(+8.22%)
Feb 09, 2017 639.00 684.00 582.00 657.00 59,304 +150.00(+29.59%)
Feb 08, 2017 486.00 537.00 474.00 507.00 7,965 +36.00(+7.64%)
Feb 07, 2017 450.00 483.00 429.00 471.00 3,812 +33.00(+7.53%)
Feb 06, 2017 450.00 452.46 426.00 438.00 2,725 -21.00(-4.58%)
Feb 03, 2017 420.00 495.00 414.09 459.00 9,504 +42.00(+10.07%)
Feb 02, 2017 420.00 423.00 402.00 417.00 3,428 -9.00(-2.11%)
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.