Biocept Inc (NQ: BIOC )

4.040 USD +0.140 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.50 11.60 10.90 11.10 46,970 -0.20(-1.77%)
Jun 27, 2019 11.10 11.60 11.00 11.30 61,125 +0.10(+0.89%)
Jun 26, 2019 11.10 11.40 10.90 11.20 49,483 +0.00(+0.00%)
Jun 25, 2019 11.60 11.60 11.10 11.20 76,613 -0.40(-3.45%)
Jun 24, 2019 10.80 11.70 10.70 11.60 127,194 +0.90(+8.41%)
Jun 21, 2019 10.50 11.00 10.40 10.70 65,420 +0.00(+0.00%)
Jun 20, 2019 10.80 10.90 10.40 10.70 98,608 -0.20(-1.83%)
Jun 19, 2019 10.60 11.20 10.60 10.90 130,936 -0.40(-3.54%)
Jun 18, 2019 11.00 11.90 10.80 11.30 669,156 +1.10(+10.78%)
Jun 17, 2019 10.10 10.40 10.10 10.20 40,115 +0.10(+0.99%)
Jun 14, 2019 10.70 10.79 10.10 10.10 70,260 -0.70(-6.48%)
Jun 13, 2019 10.00 11.20 10.00 10.80 237,083 +1.00(+10.20%)
Jun 12, 2019 9.700 9.900 9.400 9.800 74,151 +0.20(+2.08%)
Jun 11, 2019 9.700 9.700 9.300 9.600 99,252 -0.10(-1.03%)
Jun 10, 2019 10.10 10.30 9.200 9.700 202,135 -0.50(-4.90%)
Jun 07, 2019 10.50 10.70 10.00 10.20 121,370 -0.30(-2.86%)
Jun 06, 2019 10.70 10.80 10.30 10.50 86,824 -0.40(-3.67%)
Jun 05, 2019 11.70 12.00 10.50 10.90 231,220 -0.90(-7.63%)
Jun 04, 2019 11.90 12.40 11.60 11.80 133,907 -0.10(-0.84%)
Jun 03, 2019 12.20 12.30 11.50 11.90 162,307 -0.30(-2.46%)
May 31, 2019 12.50 12.90 12.20 12.20 203,670 -0.70(-5.43%)
May 30, 2019 12.70 12.90 12.00 12.90 220,355 +0.10(+0.78%)
May 29, 2019 12.30 13.00 12.00 12.80 643,034 -1.00(-7.25%)
May 28, 2019 15.80 16.20 13.60 13.80 2,415,973 +1.40(+11.29%)
May 24, 2019 12.10 14.80 11.60 12.40 1,153,570 +1.10(+9.73%)
May 23, 2019 12.00 12.40 10.80 11.30 518,788 -1.70(-13.08%)
May 22, 2019 13.60 14.90 12.90 13.00 828,654 -2.00(-13.33%)
May 21, 2019 20.00 21.10 14.80 15.00 5,699,814 -1.00(-6.25%)
May 20, 2019 11.40 17.00 10.60 16.00 6,932,430 +7.80(+95.12%)
May 17, 2019 8.000 8.310 7.801 8.200 31,610 +0.10(+1.25%)
May 16, 2019 8.400 8.400 8.000 8.099 35,375 -0.20(-2.42%)
May 15, 2019 8.600 8.800 8.200 8.300 38,743 -0.20(-2.35%)
May 14, 2019 8.900 8.900 8.200 8.500 50,532 -0.10(-1.16%)
May 13, 2019 8.900 9.000 8.600 8.600 60,162 -0.52(-5.68%)
May 10, 2019 9.700 9.709 8.900 9.118 75,600 -0.58(-6.00%)
May 09, 2019 9.500 10.60 8.800 9.700 316,922 +0.60(+6.59%)
May 08, 2019 9.000 9.300 9.000 9.100 30,551 +0.20(+2.25%)
May 07, 2019 9.300 9.300 8.900 8.900 29,828 -0.30(-3.26%)
May 06, 2019 9.200 9.400 8.900 9.200 20,370 +0.10(+1.11%)
May 03, 2019 9.000 9.172 8.802 9.099 31,820 +0.10(+1.10%)
May 02, 2019 9.400 9.575 8.900 9.000 42,664 -0.40(-4.26%)
May 01, 2019 9.100 9.640 8.802 9.400 106,675 +0.30(+3.30%)
Apr 30, 2019 9.200 9.300 8.900 9.100 46,594 -0.20(-2.15%)
Apr 29, 2019 9.400 9.500 9.200 9.300 23,761 -0.16(-1.74%)
Apr 26, 2019 9.300 9.590 9.100 9.465 32,530 +0.08(+0.81%)
Apr 25, 2019 9.601 9.690 9.200 9.389 41,362 -0.41(-4.19%)
Apr 24, 2019 9.500 9.800 8.500 9.800 167,444 +0.30(+3.16%)
Apr 23, 2019 9.700 9.800 9.200 9.500 116,025 -0.30(-3.06%)
Apr 22, 2019 10.20 10.30 9.500 9.800 107,936 -0.40(-3.92%)
Apr 18, 2019 10.10 10.50 10.09 10.20 66,750 +0.00(+0.00%)
Apr 17, 2019 10.10 10.20 10.00 10.20 72,883 +0.10(+0.99%)
Apr 16, 2019 10.20 10.50 10.00 10.10 59,523 -0.20(-1.94%)
Apr 15, 2019 10.40 10.50 10.20 10.30 66,200 -0.20(-1.90%)
Apr 12, 2019 10.50 10.50 10.20 10.50 65,190 +0.00(+0.00%)
Apr 11, 2019 10.60 10.70 10.20 10.50 91,001 -0.20(-1.87%)
Apr 10, 2019 10.30 10.70 10.20 10.70 57,242 +0.30(+2.88%)
Apr 09, 2019 10.70 10.70 10.10 10.40 148,014 -0.40(-3.70%)
Apr 08, 2019 10.60 10.90 10.30 10.80 88,469 +0.15(+1.41%)
Apr 05, 2019 10.80 11.00 10.50 10.65 74,100 -0.05(-0.47%)
Apr 04, 2019 10.70 11.00 10.50 10.70 133,823 -0.20(-1.83%)
Apr 03, 2019 11.00 11.20 10.90 10.90 103,678 -0.20(-1.80%)
Apr 02, 2019 11.20 11.20 10.80 11.10 148,018 -0.40(-3.48%)
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.