Biocept Inc (NQ: BIOC )

3.300 USD -0.100 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.20 35.20 35.20 0 -3.50(-9.04%)
Aug 30, 2018 34.80 38.80 33.50 38.70 50,626 +4.50(+13.16%)
Aug 29, 2018 32.80 35.20 32.80 34.20 26,178 +1.00(+3.01%)
Aug 28, 2018 33.40 33.53 32.78 33.20 9,340 +0.30(+0.91%)
Aug 27, 2018 32.00 34.10 32.00 32.90 20,188 +0.80(+2.49%)
Aug 24, 2018 34.90 35.00 32.00 32.10 46,850 -3.40(-9.58%)
Aug 23, 2018 29.70 36.00 29.70 35.50 50,795 +5.50(+18.33%)
Aug 22, 2018 31.00 31.80 29.20 30.00 11,020 -1.20(-3.85%)
Aug 21, 2018 30.80 33.00 30.80 31.20 10,436 +0.60(+1.96%)
Aug 20, 2018 34.00 34.00 29.10 30.60 9,981 -3.40(-10.00%)
Aug 17, 2018 32.10 38.00 28.60 34.00 27,360 +1.50(+4.62%)
Aug 16, 2018 31.70 33.12 31.40 32.50 4,828 +0.70(+2.20%)
Aug 15, 2018 33.50 35.00 30.69 31.80 16,025 -4.70(-12.88%)
Aug 14, 2018 40.20 40.20 35.00 36.50 21,493 -2.40(-6.17%)
Aug 13, 2018 40.00 42.00 38.01 38.90 11,353 -1.30(-3.23%)
Aug 10, 2018 39.70 42.40 39.70 40.20 9,610 -0.80(-1.95%)
Aug 09, 2018 39.20 42.40 39.20 41.00 15,768 +1.60(+4.06%)
Aug 08, 2018 43.20 44.70 37.00 39.40 17,836 -3.80(-8.80%)
Aug 07, 2018 45.00 45.00 42.50 43.20 11,961 -2.40(-5.26%)
Aug 06, 2018 47.00 47.50 45.60 45.60 9,409 -0.60(-1.30%)
Aug 03, 2018 48.50 50.00 46.00 46.20 6,960 -2.50(-5.13%)
Aug 02, 2018 52.00 52.00 48.00 48.70 19,440 -1.10(-2.21%)
Aug 01, 2018 47.90 51.50 47.90 49.80 13,710 +1.80(+3.75%)
Jul 31, 2018 52.60 52.60 47.50 48.00 18,568 +1.90(+4.12%)
Jul 30, 2018 49.00 51.70 45.70 46.10 18,422 -2.40(-4.95%)
Jul 27, 2018 50.00 54.00 47.90 48.50 23,320 +3.20(+7.06%)
Jul 09, 2018 45.30 45.30 45.30 0 -8.67(-16.06%)
Jul 06, 2018 55.50 55.50 51.00 53.97 2,860 +1.47(+2.80%)
Jul 05, 2018 63.33 42.30 52.50 14,386 -9.75(-15.66%)
Jul 03, 2018 62.25 62.25 62.25 0 -0.69(-1.10%)
Jul 02, 2018 60.00 63.00 58.53 62.94 1,779 +2.94(+4.90%)
Jun 29, 2018 59.25 60.30 56.43 60.00 3,502 +4.20(+7.53%)
Jun 28, 2018 60.00 60.30 54.30 55.80 4,570 -2.43(-4.17%)
Jun 27, 2018 61.20 62.70 57.00 58.23 4,236 -4.20(-6.73%)
Jun 26, 2018 65.64 68.31 60.00 62.43 2,447 -3.12(-4.76%)
Jun 25, 2018 68.58 72.00 63.00 65.55 2,306 -1.05(-1.58%)
Jun 22, 2018 69.00 75.51 66.00 66.60 3,161 -1.80(-2.63%)
Jun 21, 2018 81.00 81.00 67.56 68.40 4,661 -6.60(-8.80%)
Jun 20, 2018 75.66 82.35 73.50 75.00 3,542 -3.03(-3.88%)
Jun 19, 2018 81.00 85.20 72.93 78.03 7,096 -2.10(-2.62%)
Jun 18, 2018 77.70 93.00 75.00 80.13 23,011 +2.43(+3.13%)
Jun 15, 2018 77.70 72.60 77.70 1,997 +5.10(+7.02%)
Jun 14, 2018 81.00 81.00 69.81 72.60 8,238 -3.06(-4.04%)
Jun 13, 2018 64.50 78.00 63.33 75.66 10,281 +9.06(+13.60%)
Jun 12, 2018 67.08 69.00 65.10 66.60 2,786 -0.93(-1.38%)
Jun 11, 2018 69.00 72.00 66.24 67.53 4,504 +1.53(+2.32%)
Jun 08, 2018 67.20 69.00 65.40 66.00 1,500 -2.87(-4.17%)
Jun 07, 2018 71.70 72.00 66.00 68.87 2,701 -1.63(-2.31%)
Jun 06, 2018 70.50 71.85 66.00 70.50 2,894 +0.00(+0.00%)
Jun 05, 2018 65.97 71.13 64.89 70.50 5,120 +6.00(+9.30%)
Jun 04, 2018 63.00 66.75 60.45 64.50 2,508 +1.50(+2.38%)
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.