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 (%)
Oct 31, 2018 2.010 2.010 1.890 1.900 160,671 -0.15(-7.32%)
Oct 30, 2018 2.330 2.330 1.920 2.050 266,798 -0.25(-10.87%)
Oct 29, 2018 2.350 2.620 2.250 2.300 534,047 -0.03(-1.29%)
Oct 26, 2018 2.220 2.400 2.150 2.330 328,000 +0.06(+2.64%)
Oct 25, 2018 2.170 2.440 2.100 2.270 518,856 +0.15(+7.08%)
Oct 24, 2018 2.150 2.300 2.120 2.120 111,597 -0.04(-1.85%)
Oct 23, 2018 2.120 2.240 2.120 2.160 125,528 -0.02(-0.92%)
Oct 22, 2018 2.230 2.300 2.150 2.180 155,775 -0.08(-3.54%)
Oct 19, 2018 2.500 2.560 2.200 2.260 318,400 -0.08(-3.42%)
Oct 18, 2018 2.490 2.900 2.220 2.340 2,018,292 +0.11(+4.93%)
Oct 17, 2018 2.250 2.320 2.070 2.230 87,293 -0.02(-0.89%)
Oct 16, 2018 2.380 2.390 2.210 2.250 130,740 -0.09(-3.85%)
Oct 15, 2018 2.380 2.540 2.310 2.340 185,503 -0.05(-2.09%)
Oct 12, 2018 2.320 2.450 2.300 2.390 206,600 +0.09(+3.91%)
Oct 11, 2018 2.260 2.380 2.250 2.300 138,466 +0.03(+1.32%)
Oct 10, 2018 2.400 2.400 2.190 2.270 264,017 -0.13(-5.42%)
Oct 09, 2018 2.370 2.480 2.290 2.400 189,367 +0.02(+0.84%)
Oct 08, 2018 2.480 2.520 2.250 2.380 217,414 -0.13(-5.18%)
Oct 05, 2018 2.680 2.690 2.480 2.510 256,800 -0.10(-3.83%)
Oct 04, 2018 2.780 2.800 2.590 2.610 147,631 +0.01(+0.38%)
Oct 03, 2018 2.590 2.750 2.450 2.600 181,408 -0.17(-6.14%)
Oct 02, 2018 2.860 2.930 2.710 2.770 339,637 -0.06(-2.12%)
Oct 01, 2018 2.860 2.950 2.750 2.830 286,525 +0.08(+2.91%)
Sep 28, 2018 2.740 2.990 2.590 2.750 667,400 +0.00(+0.00%)
Sep 27, 2018 2.780 2.800 2.710 2.750 107,645 -0.02(-0.72%)
Sep 26, 2018 2.850 2.920 2.710 2.770 146,844 -0.07(-2.46%)
Sep 25, 2018 3.000 3.060 2.830 2.840 181,444 -0.08(-2.74%)
Sep 24, 2018 3.020 3.050 2.870 2.920 198,368 -0.02(-0.68%)
Sep 21, 2018 3.290 3.290 2.930 2.940 288,100 -0.40(-11.98%)
Sep 20, 2018 3.170 3.450 3.154 3.340 153,008 +0.13(+4.05%)
Sep 19, 2018 2.950 3.330 2.950 3.210 283,693 +0.24(+8.08%)
Sep 18, 2018 3.050 3.065 2.910 2.970 58,499 -0.08(-2.62%)
Sep 17, 2018 3.040 3.100 2.940 3.050 52,377 +0.07(+2.35%)
Sep 14, 2018 3.120 3.250 2.920 2.980 145,000 -0.14(-4.49%)
Sep 13, 2018 3.290 3.300 3.010 3.120 64,952 -0.11(-3.41%)
Sep 12, 2018 3.230 3.320 3.200 3.230 67,372 -0.01(-0.31%)
Sep 11, 2018 3.250 3.330 3.200 3.240 56,669 -0.06(-1.82%)
Sep 10, 2018 3.300 3.350 3.220 3.300 51,189 -0.01(-0.30%)
Sep 07, 2018 3.250 3.350 3.220 3.310 63,700 +0.07(+2.16%)
Sep 06, 2018 3.290 3.390 3.210 3.240 54,522 -0.05(-1.52%)
Sep 05, 2018 3.440 3.500 3.220 3.290 139,260 -0.20(-5.73%)
Sep 04, 2018 3.620 3.620 3.410 3.490 98,811 -0.03(-0.85%)
Aug 31, 2018 3.520 3.520 3.520 0 -0.35(-9.04%)
Aug 30, 2018 3.480 3.880 3.350 3.870 506,261 +0.45(+13.16%)
Aug 29, 2018 3.280 3.520 3.280 3.420 261,788 +0.10(+3.01%)
Aug 28, 2018 3.340 3.353 3.278 3.320 93,400 +0.03(+0.91%)
Aug 27, 2018 3.200 3.410 3.200 3.290 201,883 +0.08(+2.49%)
Aug 24, 2018 3.490 3.500 3.200 3.210 468,500 -0.34(-9.58%)
Aug 23, 2018 2.970 3.600 2.970 3.550 507,958 +0.55(+18.33%)
Aug 22, 2018 3.100 3.180 2.920 3.000 110,209 -0.12(-3.85%)
Aug 21, 2018 3.080 3.300 3.080 3.120 104,366 +0.06(+1.96%)
Aug 20, 2018 3.400 3.400 2.910 3.060 99,817 -0.34(-10.00%)
Aug 17, 2018 3.210 3.800 2.860 3.400 273,600 +0.15(+4.62%)
Aug 16, 2018 3.170 3.312 3.140 3.250 48,286 +0.07(+2.20%)
Aug 15, 2018 3.350 3.500 3.069 3.180 160,257 -0.47(-12.88%)
Aug 14, 2018 4.020 4.020 3.500 3.650 214,939 -0.24(-6.17%)
Aug 13, 2018 4.000 4.200 3.801 3.890 113,538 -0.13(-3.23%)
Aug 10, 2018 3.970 4.240 3.970 4.020 96,100 -0.08(-1.95%)
Aug 09, 2018 3.920 4.240 3.920 4.100 157,681 +0.16(+4.06%)
Aug 08, 2018 4.320 4.470 3.700 3.940 178,363 -0.38(-8.80%)
Aug 07, 2018 4.500 4.500 4.250 4.320 119,616 -0.24(-5.26%)
Aug 06, 2018 4.700 4.750 4.560 4.560 94,099 -0.06(-1.30%)
Aug 03, 2018 4.850 5.000 4.600 4.620 69,600 -0.25(-5.13%)
Aug 02, 2018 5.200 5.200 4.800 4.870 194,401 -0.11(-2.21%)
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.