Skip to main content

Biocept Inc (NQ: BIOC )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.836 7.890 2.800 7.800 8,896,820 +4.90(+168.97%)
Feb 27, 2020 3.100 3.100 2.800 2.900 475,088 -0.20(-6.45%)
Feb 26, 2020 3.079 3.140 3.000 3.100 204,234 +0.08(+2.55%)
Feb 25, 2020 3.165 3.189 2.950 3.023 218,928 -0.11(-3.66%)
Feb 24, 2020 3.201 3.220 3.000 3.138 243,309 -0.13(-4.04%)
Feb 21, 2020 3.283 3.339 3.170 3.270 189,380 -0.03(-0.91%)
Feb 20, 2020 3.400 3.400 3.200 3.300 257,139 -0.08(-2.37%)
Feb 19, 2020 3.397 3.445 3.225 3.380 302,920 +0.01(+0.21%)
Feb 18, 2020 3.294 3.445 3.200 3.373 460,893 +0.13(+4.07%)
Feb 14, 2020 3.239 3.270 3.108 3.241 150,890 +0.04(+1.22%)
Feb 13, 2020 3.201 3.258 3.160 3.202 184,150 -0.07(-2.08%)
Feb 12, 2020 3.300 3.300 3.150 3.270 227,774 +0.00(+0.00%)
Feb 11, 2020 3.295 3.300 3.040 3.270 404,386 +0.04(+1.27%)
Feb 10, 2020 3.560 3.600 3.200 3.229 573,047 -0.12(-3.61%)
Feb 07, 2020 3.290 3.447 3.100 3.350 414,750 +0.14(+4.36%)
Feb 06, 2020 3.280 3.380 3.155 3.210 235,067 -0.08(-2.43%)
Feb 05, 2020 3.274 3.349 3.130 3.290 263,769 +0.02(+0.77%)
Feb 04, 2020 3.015 3.480 3.000 3.265 783,370 +0.26(+8.76%)
Feb 03, 2020 3.084 3.101 2.950 3.002 239,913 -0.08(-2.66%)
Jan 31, 2020 3.090 3.100 3.000 3.084 211,560 -0.06(-1.78%)
Jan 30, 2020 3.001 3.199 3.000 3.140 237,357 -0.02(-0.57%)
Jan 29, 2020 3.270 3.349 3.110 3.158 162,511 -0.14(-4.30%)
Jan 28, 2020 3.100 3.400 3.000 3.300 296,870 +0.20(+6.45%)
Jan 27, 2020 3.100 3.200 3.000 3.100 199,142 -0.10(-3.13%)
Jan 24, 2020 3.333 3.365 3.158 3.200 283,130 -0.20(-5.88%)
Jan 23, 2020 3.400 3.500 3.300 3.400 318,076 -0.02(-0.58%)
Jan 22, 2020 3.530 3.530 3.300 3.420 380,342 -0.12(-3.39%)
Jan 21, 2020 3.600 3.600 3.475 3.540 358,797 +0.06(+1.87%)
Jan 17, 2020 3.550 3.580 3.430 3.475 423,920 -0.01(-0.40%)
Jan 16, 2020 3.503 3.600 3.300 3.489 590,709 -0.11(-3.08%)
Jan 15, 2020 3.400 3.700 3.200 3.600 1,176,353 +0.20(+5.88%)
Jan 14, 2020 3.300 3.800 3.200 3.400 3,420,848 +0.42(+14.09%)
Jan 13, 2020 3.117 3.140 2.762 2.980 834,004 -0.05(-1.65%)
Jan 10, 2020 3.275 3.300 3.018 3.030 737,850 -0.28(-8.43%)
Jan 09, 2020 3.200 3.550 3.055 3.309 2,432,117 -0.31(-8.59%)
Jan 08, 2020 4.460 4.900 3.400 3.620 4,764,323 -0.08(-2.16%)
Jan 07, 2020 3.375 4.000 3.100 3.700 2,434,408 +0.40(+12.16%)
Jan 06, 2020 3.450 3.450 3.150 3.299 483,731 -0.05(-1.46%)
Jan 03, 2020 3.380 3.450 3.100 3.348 827,180 -0.15(-4.34%)
Jan 02, 2020 3.021 3.749 3.000 3.500 1,951,910 +0.64(+22.38%)
Dec 31, 2019 2.835 2.990 2.750 2.860 953,580 +0.16(+5.93%)
Dec 30, 2019 2.500 2.900 2.500 2.700 1,012,345 +0.20(+7.91%)
Dec 27, 2019 2.511 2.540 2.420 2.502 414,420 +0.00(+0.08%)
Dec 26, 2019 2.400 2.600 2.400 2.500 350,648 +0.12(+5.00%)
Dec 24, 2019 2.449 2.450 2.310 2.381 173,680 -0.03(-1.24%)
Dec 23, 2019 2.600 2.600 2.300 2.411 255,202 -0.09(-3.56%)
Dec 20, 2019 2.500 2.599 2.458 2.500 329,300 +0.00(+0.00%)
Dec 19, 2019 2.400 2.500 2.300 2.500 405,784 +0.12(+5.04%)
Dec 18, 2019 2.650 2.650 2.275 2.380 957,913 -0.25(-9.51%)
Dec 17, 2019 2.675 2.700 2.600 2.630 217,893 +0.01(+0.57%)
Dec 16, 2019 2.700 2.720 2.551 2.615 359,249 -0.03(-1.17%)
Dec 13, 2019 2.868 2.868 2.600 2.646 594,940 -0.13(-4.65%)
Dec 12, 2019 2.700 3.070 2.642 2.775 1,225,575 +0.07(+2.78%)
Dec 11, 2019 2.800 2.800 2.600 2.700 395,489 -0.10(-3.57%)
Dec 10, 2019 2.845 3.000 2.700 2.800 1,057,588 -0.07(-2.27%)
Dec 09, 2019 2.500 2.865 2.401 2.865 3,201,680 -2.53(-46.93%)
Dec 06, 2019 5.620 6.118 5.254 5.399 290,590 +0.27(+5.20%)
Dec 05, 2019 5.600 5.688 5.100 5.132 174,155 -0.77(-13.02%)
Dec 04, 2019 5.600 6.400 5.300 5.900 135,152 +0.50(+9.26%)
Dec 03, 2019 5.400 5.700 5.300 5.400 85,879 +0.13(+2.45%)
Dec 02, 2019 5.383 5.499 5.112 5.271 34,946 -0.03(-0.53%)
Nov 29, 2019 5.206 5.299 5.110 5.299 12,290 +0.05(+0.86%)
Nov 27, 2019 5.400 5.400 5.150 5.254 31,390 +0.00(+0.06%)
Nov 26, 2019 5.324 5.399 5.200 5.251 27,654 -0.22(-4.00%)
Nov 25, 2019 5.400 5.500 5.250 5.470 31,115 +0.18(+3.36%)
Nov 22, 2019 5.412 5.600 5.250 5.292 41,580 -0.19(-3.52%)
Nov 21, 2019 5.500 5.800 5.200 5.485 146,193 +0.29(+5.48%)
Nov 20, 2019 5.100 5.500 5.100 5.200 63,838 -0.00(-0.06%)
Nov 19, 2019 5.300 5.700 5.200 5.203 44,958 +0.00(+0.06%)
Nov 18, 2019 5.400 5.775 5.100 5.200 132,980 -0.82(-13.62%)
Nov 15, 2019 6.490 6.799 6.000 6.020 97,700 -0.48(-7.38%)
Nov 14, 2019 7.300 7.500 6.500 6.500 96,322 -0.20(-2.99%)
Nov 13, 2019 6.700 7.100 6.529 6.700 85,268 +0.20(+3.08%)
Nov 12, 2019 6.600 6.800 6.500 6.500 29,118 +0.10(+1.51%)
Nov 11, 2019 6.557 6.600 6.270 6.403 33,225 -0.20(-3.03%)
Nov 08, 2019 6.700 6.800 6.557 6.603 28,540 -0.14(-2.11%)
Nov 07, 2019 7.000 7.000 6.700 6.745 29,567 +0.15(+2.20%)
Nov 06, 2019 6.900 7.000 6.300 6.600 86,881 -0.40(-5.71%)
Nov 05, 2019 7.000 7.200 6.900 7.000 24,864 -0.40(-5.41%)
Nov 04, 2019 6.800 7.400 6.500 7.400 120,994 +0.08(+1.15%)
Nov 01, 2019 7.130 7.400 7.130 7.316 30,900 +0.19(+2.67%)
Oct 31, 2019 7.300 7.347 7.100 7.126 27,781 -0.17(-2.38%)
Oct 30, 2019 7.600 7.700 7.300 7.300 20,702 -0.24(-3.18%)
Oct 29, 2019 7.600 7.800 7.450 7.540 29,119 +0.04(+0.53%)
Oct 28, 2019 7.500 7.700 7.400 7.500 31,807 -0.10(-1.32%)
Oct 25, 2019 7.800 8.100 7.480 7.600 50,980 +0.00(+0.00%)
Oct 24, 2019 7.700 7.700 7.400 7.600 22,165 +0.02(+0.21%)
Oct 23, 2019 7.450 7.700 7.406 7.584 19,844 +0.08(+1.12%)
Oct 22, 2019 7.600 7.800 7.500 7.500 19,834 -0.20(-2.60%)
Oct 21, 2019 7.700 7.700 7.500 7.700 11,450 -0.01(-0.13%)
Oct 18, 2019 7.900 7.900 7.400 7.710 23,120 +0.11(+1.45%)
Oct 17, 2019 7.800 8.000 7.600 7.600 20,471 -0.30(-3.80%)
Oct 16, 2019 7.600 8.200 7.600 7.900 43,242 +0.30(+3.95%)
Oct 15, 2019 7.600 7.800 7.500 7.600 18,947 -0.03(-0.43%)
Oct 14, 2019 7.976 7.976 7.000 7.633 23,210 -0.37(-4.59%)
Oct 11, 2019 8.000 8.000 7.700 8.000 16,230 +0.10(+1.27%)
Oct 10, 2019 8.100 8.100 7.800 7.900 15,369 -0.00(-0.05%)
Oct 09, 2019 7.983 8.011 7.895 7.904 13,814 -0.10(-1.20%)
Oct 08, 2019 8.200 8.200 7.800 8.000 27,525 -0.20(-2.44%)
Oct 07, 2019 8.500 8.500 8.000 8.200 25,798 +0.10(+1.21%)
Oct 04, 2019 7.900 8.300 7.900 8.102 29,530 +0.20(+2.56%)
Oct 03, 2019 8.000 8.100 7.600 7.900 48,990 -0.01(-0.13%)
Oct 02, 2019 8.170 8.199 7.704 7.910 25,991 -0.19(-2.35%)
Oct 01, 2019 8.100 8.500 8.000 8.100 49,657 -0.03(-0.32%)
Sep 30, 2019 8.134 8.206 7.600 8.126 40,320 -0.04(-0.49%)
Sep 27, 2019 7.800 8.430 7.699 8.166 36,710 +0.26(+3.24%)
Sep 26, 2019 8.200 8.200 7.700 7.910 56,360 -0.29(-3.54%)
Sep 25, 2019 8.400 8.500 8.100 8.200 24,776 -0.15(-1.74%)
Sep 24, 2019 8.559 8.598 8.300 8.345 36,008 -0.25(-2.95%)
Sep 23, 2019 8.800 8.800 8.521 8.599 20,438 -0.24(-2.76%)
Sep 20, 2019 8.500 8.843 8.500 8.843 23,540 +0.28(+3.29%)
Sep 19, 2019 8.669 8.752 8.503 8.561 17,878 -0.19(-2.19%)
Sep 18, 2019 8.800 8.900 8.706 8.753 15,804 -0.07(-0.76%)
Sep 17, 2019 9.040 9.099 8.711 8.820 27,034 -0.30(-3.31%)
Sep 16, 2019 9.300 9.397 8.901 9.122 26,745 -0.09(-0.97%)
Sep 13, 2019 8.900 9.398 8.629 9.211 116,890 +0.61(+7.10%)
Sep 12, 2019 8.800 8.900 8.600 8.600 37,952 -0.20(-2.24%)
Sep 11, 2019 8.640 8.800 8.600 8.797 24,864 +0.11(+1.22%)
Sep 10, 2019 8.500 8.800 8.400 8.691 17,534 +0.19(+2.25%)
Sep 09, 2019 8.700 8.700 8.300 8.500 25,101 -0.25(-2.83%)
Sep 06, 2019 8.800 8.800 8.600 8.748 18,200 -0.05(-0.53%)
Sep 05, 2019 8.900 8.900 8.577 8.795 22,399 +0.10(+1.09%)
Sep 04, 2019 8.800 8.800 8.500 8.700 20,327 +0.05(+0.54%)
Sep 03, 2019 8.900 9.000 8.600 8.653 27,736 -0.15(-1.67%)
Aug 30, 2019 9.000 9.200 8.800 8.800 22,030 -0.20(-2.22%)
Aug 29, 2019 9.200 9.200 8.900 9.000 19,637 +0.00(+0.00%)
Aug 28, 2019 9.000 9.200 8.800 9.000 21,900 -0.02(-0.17%)
Aug 27, 2019 9.222 9.400 8.705 9.015 51,120 -0.18(-2.01%)
Aug 26, 2019 9.600 9.600 9.200 9.200 33,496 -0.40(-4.17%)
Aug 23, 2019 9.800 9.900 9.500 9.600 26,770 -0.30(-3.03%)
Aug 22, 2019 9.900 10.00 9.600 9.900 41,836 +0.20(+2.06%)
Aug 21, 2019 10.00 10.00 9.500 9.700 30,286 -0.10(-1.02%)
Aug 20, 2019 9.400 10.30 9.200 9.800 80,691 +0.40(+4.28%)
Aug 19, 2019 9.500 9.500 9.100 9.398 28,973 +0.22(+2.43%)
Aug 16, 2019 9.100 9.527 8.800 9.175 40,580 +0.08(+0.82%)
Aug 15, 2019 9.400 9.700 9.000 9.100 103,244 -0.90(-9.00%)
Aug 14, 2019 10.50 10.50 9.700 10.00 93,755 -0.40(-3.85%)
Aug 13, 2019 10.60 10.60 10.00 10.40 134,661 -0.50(-4.59%)
Aug 12, 2019 10.50 10.90 10.30 10.90 106,969 +0.70(+6.86%)
Aug 09, 2019 10.30 10.40 10.20 10.20 32,080 +0.00(+0.00%)
Aug 08, 2019 10.30 10.30 10.20 10.20 26,544 +0.10(+0.99%)
Aug 07, 2019 10.10 10.30 10.00 10.10 41,902 +0.00(+0.00%)
Aug 06, 2019 10.30 10.30 10.10 10.10 20,267 -0.10(-0.98%)
Aug 05, 2019 10.30 10.30 10.00 10.20 36,785 -0.20(-1.92%)
Aug 02, 2019 10.00 10.40 10.00 10.40 39,280 +0.40(+4.00%)
Aug 01, 2019 10.20 10.40 10.00 10.00 42,629 -0.10(-0.99%)
Jul 31, 2019 10.30 10.30 10.00 10.10 24,197 -0.20(-1.94%)
Jul 30, 2019 10.10 10.30 10.05 10.30 28,629 +0.10(+0.98%)
Jul 29, 2019 10.20 10.30 10.10 10.20 17,920 +0.00(+0.00%)
Jul 26, 2019 10.20 10.40 10.00 10.20 49,910 +0.00(+0.00%)
Jul 25, 2019 10.30 10.50 10.10 10.20 39,756 -0.20(-1.92%)
Jul 24, 2019 10.40 10.60 10.10 10.40 30,816 +0.00(+0.00%)
Jul 23, 2019 10.60 10.80 10.30 10.40 39,988 -0.20(-1.89%)
Jul 22, 2019 10.50 11.50 10.30 10.60 224,587 +0.30(+2.92%)
Jul 19, 2019 10.30 10.40 10.10 10.30 22,330 -0.00(-0.01%)
Jul 18, 2019 10.50 10.50 10.10 10.30 32,030 -0.10(-0.96%)
Jul 17, 2019 10.70 10.70 10.30 10.40 31,185 -0.20(-1.89%)
Jul 16, 2019 10.60 10.70 10.40 10.60 42,141 +0.10(+0.95%)
Jul 15, 2019 10.50 10.60 10.30 10.50 60,819 +0.20(+1.94%)
Jul 12, 2019 10.10 10.50 10.10 10.30 48,250 +0.10(+0.98%)
Jul 11, 2019 10.20 10.30 10.10 10.20 32,585 +0.00(+0.00%)
Jul 10, 2019 10.10 10.30 10.00 10.20 36,924 +0.10(+0.99%)
Jul 09, 2019 10.20 10.40 10.10 10.10 32,480 -0.20(-1.94%)
Jul 08, 2019 10.50 10.60 10.20 10.30 36,538 -0.10(-0.96%)
Jul 05, 2019 10.50 10.50 10.20 10.40 35,780 +0.00(+0.00%)
Jul 03, 2019 10.60 10.60 10.40 10.40 30,250 -0.20(-1.89%)
Jul 02, 2019 10.80 11.00 10.40 10.60 56,809 -0.20(-1.85%)
Jul 01, 2019 11.20 11.40 10.60 10.80 56,987 -0.30(-2.70%)
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%)
Apr 01, 2019 11.60 11.90 11.20 11.50 111,459 +0.00(+0.00%)
Mar 29, 2019 11.60 12.10 11.20 11.50 226,330 -0.30(-2.54%)
Mar 28, 2019 12.30 13.00 11.60 11.80 563,446 +0.40(+3.51%)
Mar 27, 2019 11.70 12.20 10.80 11.40 434,262 -0.90(-7.32%)
Mar 26, 2019 11.10 13.50 11.00 12.30 2,657,432 +2.00(+19.42%)
Mar 25, 2019 10.50 10.50 10.00 10.30 87,255 -0.10(-0.96%)
Mar 22, 2019 10.50 10.60 9.900 10.40 183,140 -0.10(-0.95%)
Mar 21, 2019 10.80 10.80 10.10 10.50 160,892 -0.40(-3.67%)
Mar 20, 2019 11.10 11.20 10.50 10.90 164,260 -0.30(-2.68%)
Mar 19, 2019 11.00 11.40 10.60 11.20 161,123 +0.40(+3.70%)
Mar 18, 2019 12.00 12.00 10.50 10.80 268,861 -0.90(-7.69%)
Mar 15, 2019 12.00 12.57 11.40 11.70 801,520 -4.10(-25.95%)
Mar 14, 2019 12.10 17.10 11.90 15.80 1,353,042 +3.80(+31.67%)
Mar 13, 2019 12.00 12.80 11.80 12.00 165,385 +0.20(+1.69%)
Mar 12, 2019 12.00 13.20 10.90 11.80 203,906 -0.30(-2.48%)
Mar 11, 2019 10.40 12.30 10.10 12.10 246,692 +1.90(+18.63%)
Mar 08, 2019 10.20 10.30 9.900 10.20 72,970 +0.00(+0.00%)
Mar 07, 2019 10.30 10.50 10.10 10.20 77,189 -0.10(-0.97%)
Mar 06, 2019 10.40 10.50 10.10 10.30 70,052 +0.10(+0.98%)
Mar 05, 2019 10.40 10.60 10.20 10.20 54,880 -0.20(-1.92%)
Mar 04, 2019 10.90 10.90 10.30 10.40 57,444 -0.10(-0.95%)
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.