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

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 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 (%)
Aug 31, 2021 3.560 3.690 3.560 3.620 300,207 +0.08(+2.26%)
Aug 30, 2021 3.530 3.620 3.430 3.540 304,189 +0.03(+0.85%)
Aug 27, 2021 3.530 3.563 3.470 3.510 289,028 +0.04(+1.15%)
Aug 26, 2021 3.560 3.670 3.450 3.470 487,306 -0.04(-1.14%)
Aug 25, 2021 3.440 3.570 3.390 3.510 535,664 +0.12(+3.54%)
Aug 24, 2021 3.530 3.530 3.375 3.390 783,041 -0.18(-5.04%)
Aug 23, 2021 3.570 3.590 3.260 3.570 1,197,596 +0.06(+1.71%)
Aug 20, 2021 3.440 3.560 3.330 3.510 1,829,281 -0.18(-4.88%)
Aug 19, 2021 4.130 4.440 3.460 3.690 43,256,392 +0.15(+4.24%)
Aug 18, 2021 3.450 3.650 3.450 3.540 167,861 +0.12(+3.51%)
Aug 17, 2021 3.560 3.600 3.370 3.420 522,164 -0.37(-9.76%)
Aug 16, 2021 3.980 3.990 3.750 3.790 492,264 -0.21(-5.25%)
Aug 13, 2021 4.190 4.200 3.970 4.000 507,231 -0.17(-4.08%)
Aug 12, 2021 4.030 4.290 3.990 4.170 450,129 +0.15(+3.73%)
Aug 11, 2021 4.070 4.080 3.960 4.020 103,139 -0.06(-1.47%)
Aug 10, 2021 4.110 4.176 4.010 4.080 127,188 -0.04(-0.97%)
Aug 09, 2021 4.070 4.150 4.020 4.120 140,751 +0.05(+1.23%)
Aug 06, 2021 4.040 4.070 3.950 4.070 120,095 +0.07(+1.75%)
Aug 05, 2021 3.960 4.030 3.890 4.000 107,193 +0.04(+1.01%)
Aug 04, 2021 3.920 4.050 3.910 3.960 128,280 +0.01(+0.25%)
Aug 03, 2021 4.130 4.140 3.940 3.950 288,517 -0.15(-3.66%)
Aug 02, 2021 4.090 4.170 4.030 4.100 124,532 +0.01(+0.24%)
Jul 30, 2021 3.900 4.090 3.880 4.090 294,929 +0.18(+4.60%)
Jul 29, 2021 4.170 4.186 3.900 3.910 461,998 -0.27(-6.46%)
Jul 28, 2021 4.150 4.210 4.080 4.180 174,132 +0.08(+1.95%)
Jul 27, 2021 4.100 4.190 4.010 4.100 332,769 -0.04(-0.97%)
Jul 26, 2021 4.100 4.220 4.030 4.140 262,413 +0.02(+0.49%)
Jul 23, 2021 4.180 4.180 4.020 4.120 249,817 -0.04(-0.96%)
Jul 22, 2021 4.120 4.200 4.011 4.160 468,241 +0.04(+0.97%)
Jul 21, 2021 4.020 4.250 3.850 4.120 2,540,382 +0.12(+3.00%)
Jul 20, 2021 3.850 4.050 3.825 4.000 154,124 +0.15(+3.90%)
Jul 19, 2021 3.670 3.860 3.630 3.850 200,979 +0.08(+2.12%)
Jul 16, 2021 3.800 3.800 3.690 3.770 107,270 +0.06(+1.62%)
Jul 15, 2021 3.850 3.900 3.630 3.710 262,991 -0.13(-3.39%)
Jul 14, 2021 3.910 3.950 3.815 3.840 187,415 -0.08(-2.04%)
Jul 13, 2021 3.970 3.990 3.890 3.920 99,910 -0.08(-2.00%)
Jul 12, 2021 4.050 4.100 3.950 4.000 88,756 -0.06(-1.48%)
Jul 09, 2021 3.920 4.060 3.820 4.060 142,698 +0.19(+4.91%)
Jul 08, 2021 3.860 3.950 3.730 3.870 234,885 -0.15(-3.73%)
Jul 07, 2021 4.180 4.180 3.930 4.020 259,867 -0.11(-2.66%)
Jul 06, 2021 4.160 4.210 4.040 4.130 504,633 -0.08(-1.90%)
Jul 02, 2021 4.310 4.350 4.081 4.210 315,599 -0.13(-3.00%)
Jul 01, 2021 4.220 4.530 4.120 4.340 791,050 +0.15(+3.58%)
Jun 30, 2021 4.170 4.220 4.070 4.190 198,509 -0.01(-0.24%)
Jun 29, 2021 4.230 4.270 4.060 4.200 325,873 -0.07(-1.64%)
Jun 28, 2021 4.300 4.300 4.200 4.270 193,985 -0.02(-0.47%)
Jun 25, 2021 4.280 4.330 4.240 4.290 280,167 +0.07(+1.66%)
Jun 24, 2021 4.380 4.380 4.220 4.220 289,608 -0.10(-2.31%)
Jun 23, 2021 4.380 4.390 4.230 4.320 546,636 -0.11(-2.48%)
Jun 22, 2021 4.760 4.970 4.240 4.430 8,601,112 +0.23(+5.48%)
Jun 21, 2021 4.300 4.325 4.160 4.200 146,164 -0.15(-3.45%)
Jun 18, 2021 4.390 4.430 4.250 4.350 159,375 -0.07(-1.58%)
Jun 17, 2021 4.300 4.430 4.300 4.420 139,166 +0.12(+2.79%)
Jun 16, 2021 4.340 4.410 4.250 4.300 168,639 -0.08(-1.83%)
Jun 15, 2021 4.570 4.600 4.370 4.380 248,993 -0.19(-4.16%)
Jun 14, 2021 4.590 4.650 4.497 4.570 149,168 -0.04(-0.87%)
Jun 11, 2021 4.620 4.650 4.500 4.610 153,797 +0.09(+1.99%)
Jun 10, 2021 4.800 4.825 4.490 4.520 250,772 -0.28(-5.83%)
Jun 09, 2021 4.700 4.850 4.600 4.800 463,205 +0.28(+6.19%)
Jun 08, 2021 4.540 4.579 4.455 4.520 155,696 +0.06(+1.35%)
Jun 07, 2021 4.310 4.515 4.310 4.460 193,671 +0.12(+2.76%)
Jun 04, 2021 4.330 4.364 4.280 4.340 121,569 +0.06(+1.40%)
Jun 03, 2021 4.410 4.430 4.200 4.280 230,053 -0.11(-2.51%)
Jun 02, 2021 4.360 4.440 4.300 4.390 172,687 +0.01(+0.23%)
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.