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 (%)
Jan 31, 2019 1.900 2.050 1.810 1.970 1,083,258 +0.09(+4.79%)
Jan 30, 2019 1.870 2.050 1.760 1.880 1,471,807 -0.00(-0.01%)
Jan 29, 2019 2.050 2.100 1.710 1.880 2,730,856 -0.23(-10.90%)
Jan 28, 2019 2.200 2.500 2.070 2.110 10,272,921 +0.17(+8.76%)
Jan 25, 2019 2.020 2.330 1.910 1.940 4,450,400 -0.10(-4.90%)
Jan 24, 2019 1.910 2.280 1.800 2.040 7,293,470 +0.12(+6.25%)
Jan 23, 2019 1.960 2.020 1.710 1.920 1,542,015 -0.03(-1.54%)
Jan 22, 2019 2.170 2.200 1.830 1.950 1,586,057 -0.34(-14.85%)
Jan 18, 2019 2.300 2.760 2.210 2.290 6,247,700 -0.74(-24.42%)
Jan 17, 2019 2.340 3.580 2.160 3.030 18,368,430 +0.69(+29.49%)
Jan 16, 2019 1.650 3.720 1.630 2.340 21,346,764 +0.67(+40.12%)
Jan 15, 2019 1.900 2.550 1.590 1.670 4,240,072 -0.53(-24.09%)
Jan 14, 2019 0.9300 2.990 0.9000 2.200 4,377,665 +1.29(+140.44%)
Jan 11, 2019 0.8810 0.9350 0.8800 0.9150 200,300 -0.00(-0.46%)
Jan 10, 2019 0.9100 0.9200 0.8700 0.9192 152,241 -0.00(-0.09%)
Jan 09, 2019 0.9200 0.9400 0.8600 0.9200 443,073 +0.01(+0.57%)
Jan 08, 2019 0.8800 0.9300 0.8500 0.9148 496,895 +0.06(+6.98%)
Jan 07, 2019 0.9600 0.9650 0.8401 0.8551 355,653 -0.10(-10.55%)
Jan 04, 2019 0.9550 0.9900 0.9100 0.9560 140,500 +0.01(+0.88%)
Jan 03, 2019 1.000 1.000 0.9100 0.9477 152,518 -0.03(-3.30%)
Jan 02, 2019 0.8800 1.030 0.8360 0.9800 433,055 +0.12(+13.95%)
Dec 31, 2018 0.8800 0.8800 0.8000 0.8600 238,300 +0.04(+4.88%)
Dec 28, 2018 0.8800 0.8800 0.7850 0.8200 405,400 +0.03(+3.80%)
Dec 27, 2018 0.8800 0.8800 0.7800 0.7900 252,664 +0.01(+1.28%)
Dec 26, 2018 0.8600 0.8800 0.7700 0.7800 280,303 -0.08(-8.98%)
Dec 24, 2018 0.9150 0.9150 0.8100 0.8570 219,000 +0.06(+7.12%)
Dec 21, 2018 0.8500 0.8900 0.7700 0.8000 358,300 -0.04(-4.31%)
Dec 20, 2018 0.7490 0.8925 0.7000 0.8360 873,181 +0.04(+4.50%)
Dec 19, 2018 0.9300 0.9500 0.7600 0.8000 3,366,411 -0.34(-29.82%)
Dec 18, 2018 1.000 1.490 0.9800 1.140 23,679,928 +0.45(+66.28%)
Dec 17, 2018 0.7900 0.8100 0.6580 0.6856 302,880 -0.13(-16.39%)
Dec 14, 2018 0.7600 0.8400 0.7200 0.8200 353,800 +0.05(+6.49%)
Dec 13, 2018 0.8405 0.9200 0.7550 0.7700 219,144 -0.07(-8.52%)
Dec 12, 2018 0.8400 0.9500 0.8400 0.8417 155,465 +0.00(+0.44%)
Dec 11, 2018 0.9500 0.9700 0.8010 0.8380 319,825 -0.11(-11.79%)
Dec 10, 2018 1.030 1.030 0.9452 0.9500 249,341 -0.08(-7.77%)
Dec 07, 2018 1.100 1.110 1.000 1.030 199,200 -0.09(-8.04%)
Dec 06, 2018 1.140 1.180 1.100 1.120 105,395 -0.02(-1.75%)
Dec 04, 2018 1.050 1.250 1.030 1.140 381,600 +0.07(+6.54%)
Dec 03, 2018 1.140 1.140 1.000 1.070 192,867 +0.01(+0.94%)
Nov 30, 2018 1.230 1.230 1.050 1.060 264,500 -0.06(-5.36%)
Nov 29, 2018 1.180 1.260 1.080 1.120 290,064 -0.03(-2.61%)
Nov 28, 2018 1.350 1.350 1.120 1.150 236,436 -0.19(-14.18%)
Nov 27, 2018 1.590 1.630 1.220 1.340 111,868 -0.24(-15.19%)
Nov 26, 2018 1.550 1.640 1.550 1.580 32,991 +0.03(+1.94%)
Nov 23, 2018 1.610 1.620 1.510 1.550 35,200 +0.00(+0.00%)
Nov 21, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 20, 2018 1.610 1.630 1.500 1.550 45,910 -0.06(-3.73%)
Nov 19, 2018 1.520 1.640 1.510 1.610 30,555 +0.07(+4.55%)
Nov 16, 2018 1.600 1.720 1.510 1.540 38,200 -0.07(-4.35%)
Nov 15, 2018 1.610 1.790 1.560 1.610 41,166 +0.03(+1.90%)
Nov 14, 2018 1.460 1.690 1.460 1.580 63,340 -0.22(-12.22%)
Nov 13, 2018 1.840 1.900 1.730 1.800 46,635 -0.01(-0.55%)
Nov 12, 2018 1.900 1.911 1.780 1.810 52,672 -0.08(-4.23%)
Nov 09, 2018 1.970 2.020 1.850 1.890 61,300 -0.07(-3.57%)
Nov 08, 2018 1.980 2.029 1.960 1.960 41,705 -0.05(-2.49%)
Nov 07, 2018 1.990 2.100 1.950 2.010 47,055 +0.07(+3.61%)
Nov 06, 2018 2.060 2.170 1.940 1.940 76,167 -0.14(-6.73%)
Nov 05, 2018 1.970 2.130 1.970 2.080 54,503 +0.10(+5.05%)
Nov 02, 2018 1.990 2.010 1.910 1.980 75,700 -0.03(-1.49%)
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.