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 (%)
Apr 30, 2018 0.2300 0.2300 0.1811 0.1890 3,123,388 -0.04(-15.63%)
Apr 27, 2018 0.2400 0.2439 0.2101 0.2240 1,507,245 -0.00(-0.67%)
Apr 26, 2018 0.2220 0.2300 0.2220 0.2255 433,299 -0.00(-1.61%)
Apr 25, 2018 0.2337 0.2400 0.2156 0.2292 1,192,550 -0.01(-3.70%)
Apr 24, 2018 0.2443 0.2470 0.2327 0.2380 539,789 -0.01(-2.26%)
Apr 23, 2018 0.2349 0.2530 0.2349 0.2435 836,827 -0.00(-0.04%)
Apr 20, 2018 0.2430 0.2499 0.2400 0.2436 483,141 +0.00(+0.25%)
Apr 19, 2018 0.2550 0.2592 0.2401 0.2430 803,786 -0.00(-1.54%)
Apr 18, 2018 0.2463 0.2590 0.2416 0.2468 820,406 -0.00(-1.28%)
Apr 17, 2018 0.2500 0.2600 0.2388 0.2500 2,160,983 +0.01(+3.56%)
Apr 16, 2018 0.2530 0.2530 0.2400 0.2414 601,042 -0.01(-3.71%)
Apr 13, 2018 0.2599 0.2599 0.2401 0.2507 1,297,711 -0.00(-1.57%)
Apr 12, 2018 0.2640 0.2640 0.2520 0.2547 591,831 -0.01(-3.52%)
Apr 11, 2018 0.2600 0.2640 0.2505 0.2640 999,922 +0.00(+1.62%)
Apr 10, 2018 0.2700 0.2710 0.2521 0.2598 1,025,372 -0.01(-3.67%)
Apr 09, 2018 0.2620 0.2701 0.2550 0.2697 885,671 +0.00(+1.58%)
Apr 06, 2018 0.2640 0.2678 0.2500 0.2655 732,548 +0.00(+0.64%)
Apr 05, 2018 0.2500 0.2650 0.2405 0.2638 884,824 +0.01(+5.52%)
Apr 04, 2018 0.2500 0.2502 0.2300 0.2500 1,153,163 +0.01(+4.12%)
Apr 03, 2018 0.2700 0.2835 0.2300 0.2401 4,354,181 -0.04(-13.35%)
Apr 02, 2018 0.2950 0.2950 0.2700 0.2771 1,412,569 -0.02(-6.07%)
Mar 29, 2018 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Mar 28, 2018 0.3571 0.3600 0.3005 0.3200 7,531,174 +0.00(+0.44%)
Mar 27, 2018 0.3122 0.3380 0.3120 0.3186 1,834,168 +0.00(+1.17%)
Mar 26, 2018 0.3580 0.3600 0.3051 0.3149 3,126,178 -0.03(-8.33%)
Mar 23, 2018 0.3200 0.3588 0.3185 0.3435 5,239,707 +0.03(+7.98%)
Mar 22, 2018 0.3100 0.3385 0.3055 0.3181 1,733,165 +0.01(+3.28%)
Mar 21, 2018 0.3200 0.3270 0.3030 0.3080 1,942,808 -0.01(-2.22%)
Mar 20, 2018 0.3260 0.3361 0.3110 0.3150 1,382,102 -0.00(-0.63%)
Mar 19, 2018 0.3300 0.3300 0.3110 0.3170 2,067,044 -0.02(-5.03%)
Mar 16, 2018 0.3500 0.3500 0.3111 0.3338 3,764,427 -0.01(-3.25%)
Mar 15, 2018 0.3800 0.4070 0.3360 0.3450 8,433,025 -0.02(-4.17%)
Mar 14, 2018 0.3321 0.4098 0.3321 0.3600 20,955,444 +0.03(+9.22%)
Mar 13, 2018 0.3299 0.3590 0.3108 0.3296 3,365,248 +0.01(+2.04%)
Mar 12, 2018 0.3194 0.3350 0.3100 0.3230 756,694 +0.01(+2.83%)
Mar 09, 2018 0.3060 0.3200 0.3000 0.3141 878,279 +0.01(+2.95%)
Mar 08, 2018 0.3350 0.3350 0.2900 0.3051 2,186,307 -0.02(-6.87%)
Mar 07, 2018 0.3425 0.3231 0.3276 2,686,789 -0.01(-2.93%)
Mar 06, 2018 0.3250 0.3470 0.3227 0.3375 2,358,228 +0.02(+4.98%)
Mar 05, 2018 0.3150 0.3380 0.3100 0.3215 2,259,030 +0.01(+4.35%)
Mar 02, 2018 0.3142 0.3230 0.3000 0.3081 1,263,002 -0.01(-3.05%)
Mar 01, 2018 0.3600 0.3600 0.2950 0.3178 4,610,205 -0.03(-9.20%)
Feb 28, 2018 0.2999 0.3558 0.2900 0.3500 9,204,207 +0.06(+22.33%)
Feb 27, 2018 0.2800 0.3101 0.2800 0.2861 2,085,559 +0.01(+2.47%)
Feb 26, 2018 0.2849 0.3049 0.2727 0.2792 1,149,060 -0.00(-1.66%)
Feb 23, 2018 0.2800 0.2850 0.2727 0.2839 726,249 +0.01(+3.24%)
Feb 22, 2018 0.2870 0.2974 0.2710 0.2750 879,795 -0.01(-3.91%)
Feb 21, 2018 0.3100 0.3100 0.2810 0.2862 702,664 -0.01(-3.64%)
Feb 20, 2018 0.3071 0.3100 0.2960 0.2970 554,761 -0.00(-1.16%)
Feb 16, 2018 0.3005 0.3005 0.3005 0 -0.01(-2.91%)
Feb 15, 2018 0.3000 0.3095 0.3000 0.3095 1,108,776 +0.01(+3.17%)
Feb 14, 2018 0.3000 0.3143 0.2900 0.3000 1,397,947 +0.00(+0.50%)
Feb 13, 2018 0.3000 0.3000 0.2800 0.2985 1,072,733 +0.01(+2.33%)
Feb 12, 2018 0.3000 0.3000 0.2808 0.2917 962,894 +0.01(+4.18%)
Feb 09, 2018 0.2925 0.2995 0.2616 0.2800 3,056,891 -0.01(-4.24%)
Feb 08, 2018 0.3100 0.3103 0.2900 0.2924 2,846,722 -0.02(-4.88%)
Feb 07, 2018 0.3160 0.3330 0.3021 0.3074 1,928,964 -0.02(-5.42%)
Feb 06, 2018 0.3650 0.3650 0.3128 0.3250 3,160,962 -0.01(-4.13%)
Feb 05, 2018 0.3700 0.3750 0.3400 0.3390 4,227,777 -0.02(-5.89%)
Feb 02, 2018 0.3400 0.3639 0.3302 0.3602 3,305,859 +0.02(+7.04%)
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.