Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

3.970 USD +0.080 (+2.06%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 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 (%)
Nov 30, 2017 223.35 224.97 207.00 216.00 707 -7.50(-3.36%)
Nov 29, 2017 249.00 254.97 222.00 223.50 2,759 -23.97(-9.69%)
Nov 28, 2017 210.00 250.95 201.00 247.47 3,009 +49.47(+24.98%)
Nov 27, 2017 186.45 207.00 183.00 198.00 1,118 +8.91(+4.71%)
Nov 24, 2017 184.86 203.97 183.03 189.09 331 +3.93(+2.12%)
Nov 22, 2017 189.00 192.03 180.03 185.16 702 -3.87(-2.05%)
Nov 21, 2017 187.68 197.97 186.00 189.03 863 -2.82(-1.47%)
Nov 20, 2017 199.98 199.98 186.00 191.85 1,290 -15.03(-7.27%)
Nov 17, 2017 203.40 207.00 192.00 206.88 767 +3.45(+1.70%)
Nov 16, 2017 189.96 204.00 183.06 203.43 1,072 +16.89(+9.05%)
Nov 15, 2017 192.00 192.93 180.00 186.54 820 -4.86(-2.54%)
Nov 14, 2017 204.00 204.30 189.00 191.40 1,305 -2.10(-1.09%)
Nov 13, 2017 229.77 229.80 192.00 193.50 3,946 -36.33(-15.81%)
Nov 10, 2017 240.00 240.00 222.00 229.83 4,183 -49.17(-17.62%)
Nov 09, 2017 261.00 285.00 250.50 279.00 1,523 +22.50(+8.77%)
Nov 08, 2017 267.00 267.00 249.00 256.50 461 -1.56(-0.60%)
Nov 07, 2017 260.82 264.00 249.00 258.06 755 -5.76(-2.18%)
Nov 06, 2017 267.00 285.00 258.03 263.82 1,258 -3.18(-1.19%)
Nov 03, 2017 240.00 276.00 240.00 267.00 1,116 +26.97(+11.24%)
Nov 02, 2017 255.00 255.00 231.54 240.03 1,672 -11.97(-4.75%)
Nov 01, 2017 264.00 264.00 249.00 252.00 1,119 -12.03(-4.56%)
Oct 31, 2017 264.00 270.00 258.00 264.03 596 +6.03(+2.34%)
Oct 30, 2017 285.00 286.50 255.00 258.00 1,842 -33.00(-11.34%)
Oct 27, 2017 279.00 293.97 276.00 291.00 1,131 +0.00(+0.00%)
Oct 26, 2017 306.00 315.00 282.00 291.00 1,374 -18.27(-5.91%)
Oct 25, 2017 321.00 324.00 303.00 309.27 846 -11.70(-3.65%)
Oct 24, 2017 303.00 324.00 303.00 320.97 1,567 +17.97(+5.93%)
Oct 23, 2017 315.00 324.00 303.00 303.00 649 -18.00(-5.61%)
Oct 20, 2017 327.00 332.70 312.00 321.00 1,117 -12.00(-3.60%)
Oct 19, 2017 345.00 345.00 330.00 333.00 1,279 -12.00(-3.48%)
Oct 18, 2017 354.00 360.00 339.00 345.00 1,184 -12.00(-3.36%)
Oct 17, 2017 369.00 369.00 348.30 357.00 1,097 -12.00(-3.25%)
Oct 16, 2017 372.00 375.00 360.00 369.00 861 -9.00(-2.38%)
Oct 13, 2017 375.00 396.00 369.00 378.00 844 +0.00(+0.00%)
Oct 12, 2017 381.00 391.74 372.00 378.00 599 +0.00(+0.00%)
Oct 11, 2017 369.00 381.00 369.00 378.00 429 +12.00(+3.28%)
Oct 10, 2017 366.00 381.00 366.00 366.00 520 -3.00(-0.81%)
Oct 09, 2017 387.00 387.00 363.00 369.00 1,148 -18.00(-4.65%)
Oct 06, 2017 390.00 396.00 378.30 387.00 655 +0.00(+0.00%)
Oct 05, 2017 369.00 398.64 369.00 387.00 1,177 +21.00(+5.74%)
Oct 04, 2017 369.00 379.74 357.00 366.00 511 -3.00(-0.81%)
Oct 03, 2017 372.00 405.00 366.00 369.00 1,806 -3.00(-0.81%)
Oct 02, 2017 366.00 375.00 351.09 372.00 433 +3.00(+0.81%)
Sep 29, 2017 363.00 382.50 357.00 369.00 666 +7.80(+2.16%)
Sep 28, 2017 354.00 369.00 345.30 361.20 766 +7.20(+2.03%)
Sep 27, 2017 360.00 371.97 354.00 354.00 535 -9.00(-2.48%)
Sep 26, 2017 366.00 382.02 360.00 363.00 870 -6.00(-1.63%)
Sep 25, 2017 375.00 384.00 366.00 369.00 288 -3.00(-0.81%)
Sep 22, 2017 369.00 377.25 363.00 372.00 446 +6.00(+1.64%)
Sep 21, 2017 366.00 372.00 366.00 366.00 412 -9.00(-2.40%)
Sep 20, 2017 378.90 369.00 375.00 574 -3.00(-0.79%)
Sep 19, 2017 384.00 389.97 372.00 378.00 673 -6.00(-1.56%)
Sep 18, 2017 390.00 399.00 384.00 384.00 710 -6.00(-1.54%)
Sep 15, 2017 390.00 411.00 390.00 390.00 1,391 -3.00(-0.76%)
Sep 14, 2017 393.00 409.50 393.00 393.00 1,039 +0.00(+0.00%)
Sep 13, 2017 399.00 408.00 378.00 393.00 1,328 -12.00(-2.96%)
Sep 12, 2017 414.00 425.70 387.00 405.00 832 -12.00(-2.88%)
Sep 11, 2017 429.00 441.00 396.00 417.00 1,134 -6.00(-1.42%)
Sep 08, 2017 396.00 429.00 393.96 423.00 1,939 +27.00(+6.82%)
Sep 07, 2017 390.00 396.00 384.00 396.00 657 +6.00(+1.54%)
Sep 06, 2017 390.00 407.04 384.00 390.00 1,036 -3.00(-0.76%)
Sep 05, 2017 390.00 396.00 366.00 393.00 1,106 +3.00(+0.77%)
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.