Biocept Inc (NQ: BIOC )

3.020 USD -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.890 3.990 3.750 3.950 258,732 +0.06(+1.54%)
Nov 29, 2021 4.000 4.000 3.778 3.890 331,220 +0.00(+0.00%)
Nov 26, 2021 3.660 3.900 3.660 3.890 246,098 +0.17(+4.57%)
Nov 24, 2021 3.420 3.720 3.390 3.720 222,172 +0.29(+8.45%)
Nov 23, 2021 3.550 3.550 3.370 3.430 289,122 -0.10(-2.83%)
Nov 22, 2021 3.510 3.800 3.370 3.530 724,554 -0.03(-0.84%)
Nov 19, 2021 3.670 3.690 3.500 3.560 176,702 -0.08(-2.20%)
Nov 18, 2021 3.820 3.700 3.630 3.640 200,502 -0.14(-3.70%)
Nov 17, 2021 3.850 3.897 3.780 3.780 119,131 -0.11(-2.83%)
Nov 16, 2021 3.850 3.931 3.750 3.890 233,979 -0.10(-2.51%)
Nov 15, 2021 3.990 4.090 3.903 3.990 253,292 +0.04(+1.01%)
Nov 12, 2021 3.850 4.000 3.800 3.950 220,102 +0.13(+3.40%)
Nov 11, 2021 3.830 3.870 3.760 3.820 115,051 -0.01(-0.26%)
Nov 10, 2021 3.850 3.830 119,527 -0.06(-1.54%)
Nov 09, 2021 3.850 3.900 3.752 3.890 276,733 +0.04(+1.04%)
Nov 08, 2021 3.880 3.930 3.830 3.850 130,373 -0.03(-0.77%)
Nov 05, 2021 4.040 4.070 3.880 3.880 207,379 -0.16(-3.96%)
Nov 04, 2021 3.970 4.120 3.950 4.040 319,244 +0.09(+2.28%)
Nov 03, 2021 3.950 4.000 3.900 3.950 113,049 +0.01(+0.25%)
Nov 02, 2021 3.880 3.950 3.820 3.940 133,386 +0.09(+2.34%)
Nov 01, 2021 3.730 3.860 3.720 3.850 130,430 +0.13(+3.49%)
Oct 29, 2021 3.780 3.790 3.700 3.720 159,989 -0.10(-2.62%)
Oct 28, 2021 3.800 3.850 3.770 3.820 75,350 +0.04(+1.06%)
Oct 27, 2021 3.750 3.870 3.750 3.780 117,724 +0.02(+0.53%)
Oct 26, 2021 3.820 3.760 253,697 -0.06(-1.57%)
Oct 25, 2021 3.850 3.880 3.800 3.820 139,548 -0.06(-1.55%)
Oct 22, 2021 3.910 3.820 3.880 150,764 -0.04(-1.02%)
Oct 21, 2021 3.910 4.000 3.910 3.920 114,185 +0.01(+0.26%)
Oct 20, 2021 3.900 3.945 3.867 3.910 119,692 +0.01(+0.26%)
Oct 19, 2021 3.790 3.940 3.770 3.900 123,938 +0.11(+2.90%)
Oct 18, 2021 3.860 3.900 3.760 3.790 195,874 -0.07(-1.81%)
Oct 15, 2021 4.020 4.070 3.860 3.860 213,501 -0.19(-4.69%)
Oct 14, 2021 4.020 4.080 3.960 4.050 116,207 +0.03(+0.75%)
Oct 13, 2021 3.880 4.070 3.870 4.020 241,384 +0.15(+3.88%)
Oct 12, 2021 3.840 4.200 3.810 3.870 1,166,151 +0.02(+0.52%)
Oct 11, 2021 3.910 4.100 3.760 3.850 496,958 -0.06(-1.53%)
Oct 08, 2021 3.950 4.200 3.840 3.910 1,281,745 +0.08(+2.09%)
Oct 07, 2021 3.820 3.940 3.790 3.830 150,475 +0.03(+0.79%)
Oct 06, 2021 3.830 3.880 3.740 3.800 146,474 -0.04(-1.04%)
Oct 05, 2021 3.850 3.890 3.780 3.840 163,667 -0.01(-0.26%)
Oct 04, 2021 4.000 4.000 3.830 3.850 181,893 -0.15(-3.75%)
Oct 01, 2021 4.090 4.090 3.880 4.000 215,502 -0.03(-0.74%)
Sep 30, 2021 3.860 4.090 3.860 4.030 312,228 +0.17(+4.40%)
Sep 29, 2021 4.050 4.120 3.830 3.860 278,642 -0.16(-3.98%)
Sep 28, 2021 4.130 4.190 4.010 4.020 271,668 -0.17(-4.06%)
Sep 27, 2021 4.090 4.190 4.050 4.190 214,224 +0.12(+2.95%)
Sep 24, 2021 4.040 4.150 3.995 4.070 237,255 +0.00(+0.00%)
Sep 23, 2021 4.070 4.110 3.990 4.070 331,453 +0.00(+0.00%)
Sep 22, 2021 4.040 4.080 3.980 4.070 320,113 +0.03(+0.74%)
Sep 21, 2021 4.010 4.100 3.870 4.040 650,282 +0.14(+3.59%)
Sep 20, 2021 3.910 3.980 3.860 3.900 285,631 -0.11(-2.74%)
Sep 17, 2021 3.900 4.010 3.890 4.010 261,836 +0.09(+2.30%)
Sep 16, 2021 3.820 3.970 3.800 3.920 342,846 +0.14(+3.70%)
Sep 15, 2021 3.780 3.840 3.730 3.780 133,338 -0.01(-0.26%)
Sep 14, 2021 4.000 4.030 3.750 3.790 404,333 -0.12(-3.07%)
Sep 13, 2021 3.860 4.000 3.730 3.910 683,324 +0.12(+3.17%)
Sep 10, 2021 3.770 3.860 3.750 3.790 331,632 +0.10(+2.71%)
Sep 09, 2021 3.520 3.725 3.520 3.690 387,803 +0.17(+4.83%)
Sep 08, 2021 3.640 3.640 3.470 3.520 230,101 -0.12(-3.30%)
Sep 07, 2021 3.670 3.747 3.615 3.640 250,268 -0.02(-0.55%)
Sep 03, 2021 3.790 3.840 3.650 3.660 468,392 -0.10(-2.66%)
Sep 02, 2021 3.740 3.820 3.670 3.760 562,495 +0.09(+2.45%)
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.