Biocept Inc (NQ: BIOC )

3.745 USD -0.025 (-0.66%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 435.00 447.00 408.00 429.00 2,838 -12.00(-2.72%)
Jan 30, 2017 465.00 474.00 435.00 441.00 2,440 -27.00(-5.77%)
Jan 27, 2017 468.00 480.00 438.00 468.00 2,502 +0.00(+0.00%)
Jan 26, 2017 465.00 492.00 456.00 468.00 2,832 -12.00(-2.50%)
Jan 25, 2017 546.00 564.00 468.00 480.00 12,374 -27.00(-5.33%)
Jan 24, 2017 435.00 507.00 432.00 507.00 7,111 +78.00(+18.18%)
Jan 23, 2017 471.00 471.00 420.00 429.00 3,842 -36.00(-7.74%)
Jan 20, 2017 495.00 495.00 456.00 465.00 4,541 -30.00(-6.06%)
Jan 19, 2017 540.00 549.00 468.00 495.00 19,424 +42.00(+9.27%)
Jan 18, 2017 534.00 546.00 441.00 453.00 13,987 -96.00(-17.49%)
Jan 17, 2017 627.00 627.00 510.00 549.00 20,018 -78.00(-12.44%)
Jan 13, 2017 627.00 627.00 627.00 0 -12.00(-1.88%)
Jan 12, 2017 672.00 721.50 600.00 639.00 25,831 -174.00(-21.40%)
Jan 11, 2017 858.00 1017 630.00 813.00 210,023 +270.00(+49.72%)
Jan 10, 2017 309.00 560.97 309.00 543.00 76,996 +237.00(+77.45%)
Jan 09, 2017 285.00 315.00 285.00 306.00 5,354 +21.00(+7.37%)
Jan 06, 2017 276.00 288.00 271.02 285.00 1,005 +15.00(+5.56%)
Jan 05, 2017 250.50 270.00 249.00 270.00 823 +21.00(+8.43%)
Jan 04, 2017 253.50 253.50 240.00 249.00 342 -3.00(-1.19%)
Jan 03, 2017 243.00 255.00 234.00 252.00 421 +19.50(+8.39%)
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%)
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.