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, 2017 1.170 1.230 1.160 1.220 253,518 +0.04(+3.39%)
Aug 30, 2017 1.190 1.210 1.140 1.180 245,857 +0.01(+0.85%)
Aug 29, 2017 1.140 1.240 1.130 1.170 370,591 +0.03(+2.63%)
Aug 28, 2017 1.170 1.190 1.130 1.140 150,244 -0.03(-2.56%)
Aug 25, 2017 1.160 1.190 1.150 1.170 122,799 -0.01(-0.85%)
Aug 24, 2017 1.160 1.190 1.130 1.180 117,667 +0.03(+2.61%)
Aug 23, 2017 1.110 1.150 1.110 1.150 166,859 +0.03(+2.68%)
Aug 22, 2017 1.170 1.200 1.120 1.120 202,640 -0.06(-5.08%)
Aug 21, 2017 1.190 1.190 1.140 1.180 266,146 -0.02(-1.67%)
Aug 18, 2017 1.210 1.210 1.170 1.200 173,933 -0.01(-0.83%)
Aug 17, 2017 1.220 1.220 1.170 1.210 384,436 +0.02(+2.11%)
Aug 16, 2017 1.250 1.250 1.170 1.185 417,914 -0.06(-5.20%)
Aug 15, 2017 1.290 1.290 1.180 1.250 505,938 -0.05(-3.85%)
Aug 14, 2017 1.280 1.330 1.250 1.300 594,889 +0.05(+4.00%)
Aug 11, 2017 1.370 1.370 1.110 1.250 777,933 -0.20(-13.73%)
Aug 10, 2017 1.420 1.485 1.360 1.449 817,527 +0.06(+4.24%)
Aug 09, 2017 1.400 1.470 1.380 1.390 333,343 -0.03(-2.11%)
Aug 08, 2017 1.400 1.420 1.360 1.420 230,102 +0.02(+1.43%)
Aug 07, 2017 1.410 1.410 1.350 1.400 477,008 +0.10(+7.69%)
Aug 04, 2017 1.320 1.320 1.260 1.300 241,892 -0.00(-0.38%)
Aug 03, 2017 1.320 1.340 1.300 1.305 293,856 -0.02(-1.14%)
Aug 02, 2017 1.310 1.360 1.310 1.320 134,673 -0.01(-0.75%)
Aug 01, 2017 1.380 1.380 1.330 1.330 212,602 -0.06(-4.32%)
Jul 31, 2017 1.380 1.390 1.340 1.390 228,881 +0.00(+0.00%)
Jul 28, 2017 1.350 1.410 1.320 1.390 228,112 +0.05(+3.73%)
Jul 27, 2017 1.400 1.401 1.310 1.340 461,312 -0.06(-4.29%)
Jul 26, 2017 1.400 1.410 1.390 1.400 291,995 -0.01(-0.71%)
Jul 25, 2017 1.420 1.440 1.400 1.410 244,206 -0.02(-1.40%)
Jul 24, 2017 1.460 1.460 1.400 1.430 240,163 -0.02(-1.38%)
Jul 21, 2017 1.430 1.450 1.380 1.450 286,370 +0.01(+0.69%)
Jul 20, 2017 1.440 1.480 1.420 1.440 103,151 -0.01(-0.69%)
Jul 19, 2017 1.450 1.470 1.430 1.450 149,648 +0.00(+0.00%)
Jul 18, 2017 1.460 1.510 1.450 1.450 205,009 -0.03(-2.03%)
Jul 17, 2017 1.550 1.560 1.460 1.480 204,916 -0.04(-2.63%)
Jul 14, 2017 1.600 1.640 1.510 1.520 960,652 -0.04(-2.56%)
Jul 13, 2017 1.420 1.570 1.420 1.560 1,051,799 +0.14(+9.86%)
Jul 12, 2017 1.400 1.500 1.360 1.420 695,879 +0.03(+2.16%)
Jul 11, 2017 1.380 1.400 1.360 1.390 193,353 +0.01(+0.72%)
Jul 10, 2017 1.390 1.430 1.350 1.380 242,420 -0.02(-1.43%)
Jul 07, 2017 1.390 1.410 1.370 1.400 122,721 +0.02(+1.45%)
Jul 06, 2017 1.400 1.420 1.370 1.380 106,049 -0.02(-1.43%)
Jul 05, 2017 1.380 1.440 1.373 1.400 334,611 +0.02(+1.45%)
Jul 03, 2017 1.370 1.390 1.350 1.380 125,877 +0.01(+0.73%)
Jun 30, 2017 1.370 1.381 1.320 1.370 198,122 +0.01(+0.74%)
Jun 29, 2017 1.430 1.430 1.360 1.360 227,291 -0.04(-2.86%)
Jun 28, 2017 1.400 1.430 1.380 1.400 213,237 +0.00(+0.00%)
Jun 27, 2017 1.420 1.450 1.350 1.400 270,513 -0.03(-1.75%)
Jun 26, 2017 1.450 1.450 1.400 1.425 175,062 +0.01(+0.35%)
Jun 23, 2017 1.410 1.450 1.320 1.420 443,570 +0.01(+0.71%)
Jun 22, 2017 1.410 1.420 1.360 1.410 353,158 +0.01(+0.71%)
Jun 21, 2017 1.360 1.430 1.320 1.400 801,180 +0.10(+7.69%)
Jun 20, 2017 1.300 1.350 1.300 1.300 219,716 +0.00(+0.00%)
Jun 19, 2017 1.280 1.360 1.280 1.300 284,416 +0.06(+4.84%)
Jun 16, 2017 1.300 1.340 1.240 1.240 700,388 -0.07(-5.34%)
Jun 15, 2017 1.330 1.340 1.300 1.310 168,714 -0.04(-2.96%)
Jun 14, 2017 1.360 1.380 1.310 1.350 305,735 -0.01(-0.74%)
Jun 13, 2017 1.380 1.405 1.360 1.360 310,665 -0.04(-2.86%)
Jun 12, 2017 1.370 1.410 1.350 1.400 308,829 +0.00(+0.00%)
Jun 09, 2017 1.380 1.400 1.350 1.400 423,126 +0.00(+0.00%)
Jun 08, 2017 1.480 1.480 1.380 1.400 760,097 +0.01(+0.72%)
Jun 07, 2017 1.460 1.465 1.380 1.390 839,480 -0.08(-5.44%)
Jun 06, 2017 1.480 1.528 1.460 1.470 177,161 -0.02(-1.34%)
Jun 05, 2017 1.520 1.540 1.460 1.490 273,916 +0.00(+0.00%)
Jun 02, 2017 1.550 1.580 1.480 1.490 833,423 +0.03(+2.05%)
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.