Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

0.2920 -0.0080 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 (%)
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%)
Sep 01, 2017 369.00 399.00 369.00 390.00 1,910 +24.00(+6.56%)
Aug 31, 2017 351.00 369.00 348.00 366.00 845 +12.00(+3.39%)
Aug 30, 2017 357.00 363.00 342.00 354.00 819 +3.00(+0.85%)
Aug 29, 2017 342.00 372.00 339.00 351.00 1,235 +9.00(+2.63%)
Aug 28, 2017 351.00 357.00 339.00 342.00 500 -9.00(-2.56%)
Aug 25, 2017 348.00 357.00 345.00 351.00 409 -3.00(-0.85%)
Aug 24, 2017 348.00 357.00 339.00 354.00 392 +9.00(+2.61%)
Aug 23, 2017 333.00 345.00 333.00 345.00 556 +9.00(+2.68%)
Aug 22, 2017 351.00 360.00 336.00 336.00 675 -18.00(-5.08%)
Aug 21, 2017 357.00 357.00 342.00 354.00 887 -6.00(-1.67%)
Aug 18, 2017 363.00 363.00 351.00 360.00 579 -3.00(-0.83%)
Aug 17, 2017 366.00 366.00 351.00 363.00 1,281 +7.50(+2.11%)
Aug 16, 2017 375.00 375.00 351.03 355.50 1,393 -19.50(-5.20%)
Aug 15, 2017 387.00 387.00 354.00 375.00 1,686 -15.00(-3.85%)
Aug 14, 2017 384.00 399.00 375.00 390.00 1,982 +15.00(+4.00%)
Aug 11, 2017 411.00 411.00 333.00 375.00 2,593 -59.70(-13.73%)
Aug 10, 2017 426.00 445.47 408.00 434.70 2,725 +17.70(+4.24%)
Aug 09, 2017 420.00 441.00 414.03 417.00 1,111 -9.00(-2.11%)
Aug 08, 2017 420.00 426.00 408.00 426.00 767 +6.00(+1.43%)
Aug 07, 2017 423.00 423.00 405.00 420.00 1,590 +30.00(+7.69%)
Aug 04, 2017 396.00 396.00 378.00 390.00 806 -1.50(-0.38%)
Aug 03, 2017 396.00 402.00 390.00 391.50 979 -4.50(-1.14%)
Aug 02, 2017 393.00 408.00 393.00 396.00 448 -3.00(-0.75%)
Aug 01, 2017 414.00 414.00 399.00 399.00 708 -18.00(-4.32%)
Jul 31, 2017 414.00 417.00 402.00 417.00 762 +0.00(+0.00%)
Jul 28, 2017 405.00 423.00 396.00 417.00 760 +15.00(+3.73%)
Jul 27, 2017 420.00 420.30 393.00 402.00 1,537 -18.00(-4.29%)
Jul 26, 2017 420.00 423.00 417.00 420.00 973 -3.00(-0.71%)
Jul 25, 2017 426.00 432.00 420.00 423.00 814 -6.00(-1.40%)
Jul 24, 2017 438.00 438.00 420.00 429.00 800 -6.00(-1.38%)
Jul 21, 2017 429.00 435.00 414.00 435.00 954 +3.00(+0.69%)
Jul 20, 2017 432.00 444.00 426.00 432.00 343 -3.00(-0.69%)
Jul 19, 2017 435.00 441.00 429.03 435.00 498 +0.00(+0.00%)
Jul 18, 2017 438.00 453.00 435.00 435.00 683 -9.00(-2.03%)
Jul 17, 2017 465.00 468.00 438.00 444.00 683 -12.00(-2.63%)
Jul 14, 2017 480.00 492.00 453.00 456.00 3,202 -12.00(-2.56%)
Jul 13, 2017 426.00 471.00 426.00 468.00 3,505 +42.00(+9.86%)
Jul 12, 2017 420.00 450.00 408.00 426.00 2,319 +9.00(+2.16%)
Jul 11, 2017 414.00 420.00 408.00 417.00 644 +3.00(+0.72%)
Jul 10, 2017 417.00 429.00 405.00 414.00 808 -6.00(-1.43%)
Jul 07, 2017 417.00 423.00 411.00 420.00 409 +6.00(+1.45%)
Jul 06, 2017 420.00 426.00 411.00 414.00 353 -6.00(-1.43%)
Jul 05, 2017 414.00 432.00 411.90 420.00 1,115 +6.00(+1.45%)
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.