Skip to main content

Biocept Inc (NQ: BIOC )

1.135 +0.025 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 1.170 1.170 1.080 1.135 58,484 +0.02(+2.25%)
Aug 09, 2022 1.120 1.170 1.074 1.110 71,826 +0.02(+1.83%)
Aug 08, 2022 1.130 1.180 1.090 1.090 122,889 +0.04(+3.81%)
Aug 05, 2022 1.000 1.070 0.9851 1.050 136,810 +0.05(+5.52%)
Aug 04, 2022 1.000 1.030 0.9750 0.9951 111,780 -0.00(-0.49%)
Aug 03, 2022 0.9900 1.030 0.9709 1.000 153,917 +0.03(+3.09%)
Aug 02, 2022 0.9500 0.9849 0.9500 0.9700 31,191 +0.00(+0.31%)
Aug 01, 2022 0.9800 0.9999 0.9600 0.9670 41,416 -0.02(-1.59%)
Jul 29, 2022 1.020 1.020 0.9550 0.9826 54,822 +0.01(+1.30%)
Jul 28, 2022 0.9950 0.9951 0.9640 0.9700 35,274 -0.01(-1.02%)
Jul 27, 2022 0.9700 1.010 0.9201 0.9800 47,890 +0.03(+2.62%)
Jul 26, 2022 1.010 1.030 0.9501 0.9550 43,818 -0.06(-5.45%)
Jul 25, 2022 1.030 1.030 1.000 1.010 14,021 +0.01(+0.50%)
Jul 22, 2022 1.070 1.070 1.000 1.005 66,176 -0.06(-5.19%)
Jul 21, 2022 1.110 1.110 1.050 1.060 23,645 -0.02(-1.85%)
Jul 20, 2022 1.090 1.111 1.060 1.080 60,783 +0.01(+0.93%)
Jul 19, 2022 1.040 1.110 1.040 1.070 102,849 +0.04(+3.88%)
Jul 18, 2022 0.9800 1.050 0.9800 1.030 71,486 +0.06(+6.17%)
Jul 15, 2022 1.000 1.040 0.9384 0.9701 82,585 -0.02(-1.54%)
Jul 14, 2022 0.9800 1.000 0.9750 0.9853 41,024 +0.01(+0.53%)
Jul 13, 2022 1.020 1.044 0.9800 0.9801 58,950 -0.05(-4.84%)
Jul 12, 2022 1.020 1.040 1.000 1.030 61,770 +0.00(+0.00%)
Jul 11, 2022 0.9800 1.060 0.9725 1.030 110,610 +0.00(+0.00%)
Jul 08, 2022 1.030 1.090 0.9699 1.030 197,587 +0.00(+0.00%)
Jul 07, 2022 0.9500 1.040 0.9400 1.030 113,960 +0.10(+10.75%)
Jul 06, 2022 0.9400 0.9970 0.9200 0.9300 77,378 -0.02(-2.54%)
Jul 05, 2022 0.9300 0.9750 0.9300 0.9542 47,381 +0.01(+1.52%)
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.