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 (%)
Oct 31, 2019 7.300 7.347 7.100 7.126 27,781 -0.17(-2.38%)
Oct 30, 2019 7.600 7.700 7.300 7.300 20,702 -0.24(-3.18%)
Oct 29, 2019 7.600 7.800 7.450 7.540 29,119 +0.04(+0.53%)
Oct 28, 2019 7.500 7.700 7.400 7.500 31,807 -0.10(-1.32%)
Oct 25, 2019 7.800 8.100 7.480 7.600 50,980 +0.00(+0.00%)
Oct 24, 2019 7.700 7.700 7.400 7.600 22,165 +0.02(+0.21%)
Oct 23, 2019 7.450 7.700 7.406 7.584 19,844 +0.08(+1.12%)
Oct 22, 2019 7.600 7.800 7.500 7.500 19,834 -0.20(-2.60%)
Oct 21, 2019 7.700 7.700 7.500 7.700 11,450 -0.01(-0.13%)
Oct 18, 2019 7.900 7.900 7.400 7.710 23,120 +0.11(+1.45%)
Oct 17, 2019 7.800 8.000 7.600 7.600 20,471 -0.30(-3.80%)
Oct 16, 2019 7.600 8.200 7.600 7.900 43,242 +0.30(+3.95%)
Oct 15, 2019 7.600 7.800 7.500 7.600 18,947 -0.03(-0.43%)
Oct 14, 2019 7.976 7.976 7.000 7.633 23,210 -0.37(-4.59%)
Oct 11, 2019 8.000 8.000 7.700 8.000 16,230 +0.10(+1.27%)
Oct 10, 2019 8.100 8.100 7.800 7.900 15,369 -0.00(-0.05%)
Oct 09, 2019 7.983 8.011 7.895 7.904 13,814 -0.10(-1.20%)
Oct 08, 2019 8.200 8.200 7.800 8.000 27,525 -0.20(-2.44%)
Oct 07, 2019 8.500 8.500 8.000 8.200 25,798 +0.10(+1.21%)
Oct 04, 2019 7.900 8.300 7.900 8.102 29,530 +0.20(+2.56%)
Oct 03, 2019 8.000 8.100 7.600 7.900 48,990 -0.01(-0.13%)
Oct 02, 2019 8.170 8.199 7.704 7.910 25,991 -0.19(-2.35%)
Oct 01, 2019 8.100 8.500 8.000 8.100 49,657 -0.03(-0.32%)
Sep 30, 2019 8.134 8.206 7.600 8.126 40,320 -0.04(-0.49%)
Sep 27, 2019 7.800 8.430 7.699 8.166 36,710 +0.26(+3.24%)
Sep 26, 2019 8.200 8.200 7.700 7.910 56,360 -0.29(-3.54%)
Sep 25, 2019 8.400 8.500 8.100 8.200 24,776 -0.15(-1.74%)
Sep 24, 2019 8.559 8.598 8.300 8.345 36,008 -0.25(-2.95%)
Sep 23, 2019 8.800 8.800 8.521 8.599 20,438 -0.24(-2.76%)
Sep 20, 2019 8.500 8.843 8.500 8.843 23,540 +0.28(+3.29%)
Sep 19, 2019 8.669 8.752 8.503 8.561 17,878 -0.19(-2.19%)
Sep 18, 2019 8.800 8.900 8.706 8.753 15,804 -0.07(-0.76%)
Sep 17, 2019 9.040 9.099 8.711 8.820 27,034 -0.30(-3.31%)
Sep 16, 2019 9.300 9.397 8.901 9.122 26,745 -0.09(-0.97%)
Sep 13, 2019 8.900 9.398 8.629 9.211 116,890 +0.61(+7.10%)
Sep 12, 2019 8.800 8.900 8.600 8.600 37,952 -0.20(-2.24%)
Sep 11, 2019 8.640 8.800 8.600 8.797 24,864 +0.11(+1.22%)
Sep 10, 2019 8.500 8.800 8.400 8.691 17,534 +0.19(+2.25%)
Sep 09, 2019 8.700 8.700 8.300 8.500 25,101 -0.25(-2.83%)
Sep 06, 2019 8.800 8.800 8.600 8.748 18,200 -0.05(-0.53%)
Sep 05, 2019 8.900 8.900 8.577 8.795 22,399 +0.10(+1.09%)
Sep 04, 2019 8.800 8.800 8.500 8.700 20,327 +0.05(+0.54%)
Sep 03, 2019 8.900 9.000 8.600 8.653 27,736 -0.15(-1.67%)
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%)
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.