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

Biocept Inc (NQ: BIOC )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 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 (%)
Dec 30, 2016 232.50 232.50 232.50 0 -1.50(-0.64%)
Dec 29, 2016 240.00 245.46 234.00 234.00 464 -11.94(-4.85%)
Dec 28, 2016 249.00 260.97 240.00 245.94 403 -0.69(-0.28%)
Dec 27, 2016 242.40 261.00 235.65 246.63 607 +4.23(+1.75%)
Dec 23, 2016 242.40 242.40 242.40 0 +2.34(+0.97%)
Dec 22, 2016 249.00 250.47 240.00 240.06 510 -4.14(-1.70%)
Dec 21, 2016 258.00 258.00 243.12 244.20 267 -4.83(-1.94%)
Dec 20, 2016 264.63 264.63 248.46 249.03 706 -14.97(-5.67%)
Dec 19, 2016 268.23 268.23 252.00 264.00 421 -4.83(-1.80%)
Dec 16, 2016 270.00 276.00 258.33 268.83 217 +7.83(+3.00%)
Dec 15, 2016 261.00 271.50 255.00 261.00 281 +0.00(+0.00%)
Dec 14, 2016 280.35 280.35 258.00 261.00 634 -6.00(-2.25%)
Dec 13, 2016 285.00 294.00 267.00 267.00 1,627 -12.33(-4.41%)
Dec 12, 2016 267.00 285.00 264.00 279.33 1,363 +12.33(+4.62%)
Dec 09, 2016 258.00 279.00 258.00 267.00 426 +10.35(+4.03%)
Dec 08, 2016 279.00 279.00 252.00 256.65 543 -8.07(-3.05%)
Dec 07, 2016 256.41 285.00 255.03 264.72 3,137 +6.42(+2.49%)
Dec 06, 2016 255.00 269.70 249.00 258.30 589 +7.32(+2.92%)
Dec 05, 2016 243.00 255.00 243.00 250.98 354 +7.98(+3.28%)
Dec 02, 2016 258.00 258.00 240.00 243.00 511 -9.00(-3.57%)
Dec 01, 2016 273.00 273.00 252.00 252.00 696 -12.00(-4.55%)
Nov 30, 2016 261.00 273.00 261.00 264.00 539 -5.82(-2.16%)
Nov 29, 2016 258.00 291.00 250.50 269.82 3,706 +19.32(+7.71%)
Nov 28, 2016 255.15 256.65 249.00 250.50 212 -3.00(-1.18%)
Nov 25, 2016 255.00 255.06 246.00 253.50 112 +1.29(+0.51%)
Nov 23, 2016 252.21 252.21 252.21 0 -2.49(-0.98%)
Nov 22, 2016 257.97 257.97 241.47 254.70 335 +5.70(+2.29%)
Nov 21, 2016 255.00 258.00 240.00 249.00 371 -3.00(-1.19%)
Nov 18, 2016 257.97 258.00 246.00 252.00 569 -3.84(-1.50%)
Nov 17, 2016 264.00 266.13 255.00 255.84 727 -8.19(-3.10%)
Nov 16, 2016 285.00 300.00 256.50 264.03 2,197 -20.97(-7.36%)
Nov 15, 2016 264.00 285.00 255.00 285.00 1,088 +26.10(+10.08%)
Nov 14, 2016 246.00 270.00 246.00 258.90 651 +9.90(+3.98%)
Nov 11, 2016 246.00 253.80 246.00 249.00 489 -4.50(-1.78%)
Nov 10, 2016 252.00 259.53 237.00 253.50 804 +16.50(+6.96%)
Nov 09, 2016 240.00 273.00 225.00 237.00 1,251 -5.16(-2.13%)
Nov 08, 2016 255.00 255.00 231.00 242.16 573 -5.34(-2.16%)
Nov 07, 2016 239.97 263.25 233.67 247.50 666 +25.47(+11.47%)
Nov 04, 2016 231.00 237.00 222.03 222.03 363 -8.97(-3.88%)
Nov 03, 2016 246.30 255.00 228.00 231.00 630 -18.00(-7.23%)
Nov 02, 2016 270.00 270.00 246.60 249.00 750 -2.97(-1.18%)
Nov 01, 2016 264.00 272.97 250.56 251.97 713 -6.03(-2.34%)
Oct 31, 2016 276.00 279.00 258.00 258.00 535 -16.53(-6.02%)
Oct 28, 2016 281.37 281.37 267.15 274.53 373 -6.84(-2.43%)
Oct 27, 2016 281.70 286.26 270.00 281.37 604 +8.37(+3.07%)
Oct 26, 2016 270.00 281.85 246.00 273.00 1,774 +13.50(+5.20%)
Oct 25, 2016 279.00 288.00 245.97 259.50 1,925 -17.55(-6.33%)
Oct 24, 2016 283.50 296.91 273.00 277.05 3,993 +16.05(+6.15%)
Oct 21, 2016 290.91 290.91 261.00 261.00 1,173 -25.74(-8.98%)
Oct 20, 2016 288.00 291.00 279.00 286.74 2,638 +7.74(+2.77%)
Oct 19, 2016 270.15 282.00 267.93 279.00 549 +9.00(+3.33%)
Oct 18, 2016 278.97 279.00 270.00 270.00 735 -0.12(-0.04%)
Oct 17, 2016 285.00 288.00 270.00 270.12 1,026 -8.88(-3.18%)
Oct 14, 2016 270.00 291.00 270.00 279.00 5,169 -77.07(-21.64%)
Oct 13, 2016 381.00 393.00 348.00 356.07 386 -27.93(-7.27%)
Oct 12, 2016 399.00 399.00 378.00 384.00 303 -23.40(-5.74%)
Oct 11, 2016 435.00 438.00 393.00 407.40 227 -18.60(-4.37%)
Oct 10, 2016 450.00 450.00 408.00 426.00 373 -12.00(-2.74%)
Oct 07, 2016 435.00 450.00 408.00 438.00 244 +3.00(+0.69%)
Oct 06, 2016 423.00 450.00 417.00 435.00 368 +9.00(+2.11%)
Oct 05, 2016 405.03 435.00 399.00 426.00 252 +21.00(+5.19%)
Oct 04, 2016 390.00 420.00 390.00 405.00 606 +15.00(+3.85%)
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.