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

Biocept Inc (NQ: BIOC )

0.3000 -0.0269 (-8.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 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 (%)
Mar 31, 2020 2.800 2.800 2.600 2.600 415,104 -0.21(-7.34%)
Mar 30, 2020 2.880 2.900 2.650 2.806 502,255 -0.01(-0.46%)
Mar 27, 2020 2.990 2.994 2.695 2.819 805,460 -0.24(-7.97%)
Mar 26, 2020 3.640 3.695 2.912 3.063 1,926,105 -0.44(-12.49%)
Mar 25, 2020 3.175 3.850 3.015 3.500 2,556,765 +0.39(+12.43%)
Mar 24, 2020 3.124 3.300 2.905 3.113 924,144 +0.16(+5.53%)
Mar 23, 2020 2.710 3.300 2.489 2.950 1,409,640 +0.25(+9.26%)
Mar 20, 2020 2.771 2.800 2.550 2.700 502,360 +0.16(+6.26%)
Mar 19, 2020 2.370 2.749 2.278 2.541 748,065 +0.14(+5.88%)
Mar 18, 2020 2.650 2.799 2.200 2.400 835,001 -0.40(-14.29%)
Mar 17, 2020 2.500 3.000 2.100 2.800 1,644,143 +0.25(+9.80%)
Mar 16, 2020 2.650 2.736 2.500 2.550 1,001,983 -0.43(-14.37%)
Mar 13, 2020 3.200 3.200 2.700 2.978 1,372,960 -0.12(-3.94%)
Mar 12, 2020 3.300 3.400 3.000 3.100 1,270,217 -0.67(-17.75%)
Mar 11, 2020 3.789 4.270 3.600 3.769 1,731,201 +0.22(+6.20%)
Mar 10, 2020 4.445 4.490 3.316 3.549 2,027,225 -0.85(-19.34%)
Mar 09, 2020 5.000 5.100 4.100 4.400 2,264,397 -0.42(-8.71%)
Mar 06, 2020 4.924 5.780 4.301 4.820 4,288,299 -0.26(-5.08%)
Mar 05, 2020 4.415 5.250 4.399 5.078 6,387,447 -0.57(-10.12%)
Mar 04, 2020 4.249 6.900 4.100 5.650 9,341,442 +1.57(+38.48%)
Mar 03, 2020 4.599 4.680 4.000 4.080 2,008,084 -0.42(-9.33%)
Mar 02, 2020 5.400 5.500 4.200 4.500 6,197,704 -3.30(-42.31%)
Feb 28, 2020 2.836 7.890 2.800 7.800 8,896,820 +4.90(+168.97%)
Feb 27, 2020 3.100 3.100 2.800 2.900 475,088 -0.20(-6.45%)
Feb 26, 2020 3.079 3.140 3.000 3.100 204,234 +0.08(+2.55%)
Feb 25, 2020 3.165 3.189 2.950 3.023 218,928 -0.11(-3.66%)
Feb 24, 2020 3.201 3.220 3.000 3.138 243,309 -0.13(-4.04%)
Feb 21, 2020 3.283 3.339 3.170 3.270 189,380 -0.03(-0.91%)
Feb 20, 2020 3.400 3.400 3.200 3.300 257,139 -0.08(-2.37%)
Feb 19, 2020 3.397 3.445 3.225 3.380 302,920 +0.01(+0.21%)
Feb 18, 2020 3.294 3.445 3.200 3.373 460,893 +0.13(+4.07%)
Feb 14, 2020 3.239 3.270 3.108 3.241 150,890 +0.04(+1.22%)
Feb 13, 2020 3.201 3.258 3.160 3.202 184,150 -0.07(-2.08%)
Feb 12, 2020 3.300 3.300 3.150 3.270 227,774 +0.00(+0.00%)
Feb 11, 2020 3.295 3.300 3.040 3.270 404,386 +0.04(+1.27%)
Feb 10, 2020 3.560 3.600 3.200 3.229 573,047 -0.12(-3.61%)
Feb 07, 2020 3.290 3.447 3.100 3.350 414,750 +0.14(+4.36%)
Feb 06, 2020 3.280 3.380 3.155 3.210 235,067 -0.08(-2.43%)
Feb 05, 2020 3.274 3.349 3.130 3.290 263,769 +0.02(+0.77%)
Feb 04, 2020 3.015 3.480 3.000 3.265 783,370 +0.26(+8.76%)
Feb 03, 2020 3.084 3.101 2.950 3.002 239,913 -0.08(-2.66%)
Jan 31, 2020 3.090 3.100 3.000 3.084 211,560 -0.06(-1.78%)
Jan 30, 2020 3.001 3.199 3.000 3.140 237,357 -0.02(-0.57%)
Jan 29, 2020 3.270 3.349 3.110 3.158 162,511 -0.14(-4.30%)
Jan 28, 2020 3.100 3.400 3.000 3.300 296,870 +0.20(+6.45%)
Jan 27, 2020 3.100 3.200 3.000 3.100 199,142 -0.10(-3.13%)
Jan 24, 2020 3.333 3.365 3.158 3.200 283,130 -0.20(-5.88%)
Jan 23, 2020 3.400 3.500 3.300 3.400 318,076 -0.02(-0.58%)
Jan 22, 2020 3.530 3.530 3.300 3.420 380,342 -0.12(-3.39%)
Jan 21, 2020 3.600 3.600 3.475 3.540 358,797 +0.06(+1.87%)
Jan 17, 2020 3.550 3.580 3.430 3.475 423,920 -0.01(-0.40%)
Jan 16, 2020 3.503 3.600 3.300 3.489 590,709 -0.11(-3.08%)
Jan 15, 2020 3.400 3.700 3.200 3.600 1,176,353 +0.20(+5.88%)
Jan 14, 2020 3.300 3.800 3.200 3.400 3,420,848 +0.42(+14.09%)
Jan 13, 2020 3.117 3.140 2.762 2.980 834,004 -0.05(-1.65%)
Jan 10, 2020 3.275 3.300 3.018 3.030 737,850 -0.28(-8.43%)
Jan 09, 2020 3.200 3.550 3.055 3.309 2,432,117 -0.31(-8.59%)
Jan 08, 2020 4.460 4.900 3.400 3.620 4,764,323 -0.08(-2.16%)
Jan 07, 2020 3.375 4.000 3.100 3.700 2,434,408 +0.40(+12.16%)
Jan 06, 2020 3.450 3.450 3.150 3.299 483,731 -0.05(-1.46%)
Jan 03, 2020 3.380 3.450 3.100 3.348 827,180 -0.15(-4.34%)
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.