Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

0.2920 -0.0080 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 30, 2020 4.370 4.400 4.220 4.320 257,900 -0.08(-1.82%)
Oct 29, 2020 4.290 4.500 4.170 4.400 260,653 +0.09(+2.09%)
Oct 28, 2020 4.410 4.410 4.110 4.310 284,713 -0.12(-2.71%)
Oct 27, 2020 4.360 4.760 4.200 4.430 999,010 +0.07(+1.61%)
Oct 26, 2020 4.520 4.520 4.320 4.360 121,238 -0.16(-3.54%)
Oct 23, 2020 4.480 4.540 4.360 4.520 131,700 +0.04(+0.89%)
Oct 22, 2020 4.540 4.540 4.400 4.480 150,479 -0.04(-0.88%)
Oct 21, 2020 4.620 4.640 4.430 4.520 154,565 -0.11(-2.38%)
Oct 20, 2020 4.670 4.670 4.490 4.630 175,535 -0.05(-1.07%)
Oct 19, 2020 4.660 4.700 4.570 4.680 172,106 -0.02(-0.43%)
Oct 16, 2020 4.720 4.760 4.626 4.700 194,500 -0.06(-1.26%)
Oct 15, 2020 4.860 4.860 4.600 4.760 206,272 -0.04(-0.83%)
Oct 14, 2020 4.940 4.990 4.760 4.800 278,746 -0.19(-3.81%)
Oct 13, 2020 4.860 5.050 4.760 4.990 284,660 +0.09(+1.84%)
Oct 12, 2020 4.820 4.980 4.720 4.900 213,660 +0.13(+2.73%)
Oct 09, 2020 4.980 5.035 4.660 4.770 400,100 -0.25(-4.98%)
Oct 08, 2020 4.940 5.090 4.840 5.020 379,283 +0.08(+1.62%)
Oct 07, 2020 5.050 5.100 4.800 4.940 432,295 -0.05(-1.00%)
Oct 06, 2020 4.880 5.130 4.780 4.990 678,367 +0.21(+4.39%)
Oct 05, 2020 4.750 5.040 4.570 4.780 1,164,939 +0.23(+5.05%)
Oct 02, 2020 4.500 4.750 4.370 4.550 431,400 +0.05(+1.11%)
Oct 01, 2020 4.420 4.520 4.360 4.500 265,684 +0.09(+2.04%)
Sep 30, 2020 4.460 4.520 4.350 4.410 252,125 -0.12(-2.65%)
Sep 29, 2020 4.590 4.880 4.420 4.530 1,005,114 +0.17(+3.90%)
Sep 28, 2020 4.260 4.450 4.160 4.360 520,400 +0.16(+3.81%)
Sep 25, 2020 4.230 4.290 4.100 4.200 317,400 -0.10(-2.33%)
Sep 24, 2020 4.160 4.360 3.910 4.300 560,393 +0.07(+1.65%)
Sep 23, 2020 4.570 4.680 4.150 4.230 729,132 -0.37(-8.04%)
Sep 22, 2020 4.750 4.810 4.460 4.600 437,852 -0.07(-1.50%)
Sep 21, 2020 4.660 4.890 4.510 4.670 758,319 +0.18(+4.01%)
Sep 18, 2020 4.420 4.560 4.355 4.490 329,700 +0.11(+2.51%)
Sep 17, 2020 4.690 4.690 4.260 4.380 579,623 -0.31(-6.61%)
Sep 16, 2020 4.520 4.790 4.350 4.690 888,603 +0.39(+9.07%)
Sep 15, 2020 3.960 4.830 3.910 4.300 2,332,973 +0.35(+8.86%)
Sep 14, 2020 3.740 4.090 3.640 3.950 1,023,896 +0.34(+9.42%)
Sep 11, 2020 3.920 3.935 3.460 3.610 1,101,500 -0.26(-6.72%)
Sep 10, 2020 3.970 4.190 3.850 3.870 732,049 -0.10(-2.52%)
Sep 09, 2020 4.560 4.580 3.870 3.970 1,142,742 -0.45(-10.18%)
Sep 08, 2020 4.610 4.850 4.270 4.420 1,302,096 -0.90(-16.89%)
Sep 04, 2020 5.700 5.760 4.900 5.318 1,170,490 -0.52(-8.88%)
Sep 03, 2020 6.445 6.450 5.701 5.836 600,962 -0.36(-5.87%)
Sep 02, 2020 6.500 6.500 6.100 6.200 489,209 -0.20(-3.13%)
Sep 01, 2020 6.700 6.800 6.300 6.400 529,149 -0.25(-3.76%)
Aug 31, 2020 7.400 7.400 6.625 6.650 853,407 -0.01(-0.23%)
Aug 28, 2020 6.645 6.700 6.500 6.665 360,180 -0.03(-0.37%)
Aug 27, 2020 6.860 6.969 6.500 6.690 463,478 -0.25(-3.60%)
Aug 26, 2020 7.360 7.400 6.900 6.940 563,636 -0.50(-6.71%)
Aug 25, 2020 6.778 7.987 6.700 7.439 1,336,422 +0.97(+15.07%)
Aug 24, 2020 7.288 7.300 6.150 6.465 1,302,551 -0.87(-11.85%)
Aug 21, 2020 7.600 7.980 7.300 7.334 716,550 -0.33(-4.26%)
Aug 20, 2020 8.300 8.388 7.611 7.660 1,052,729 -0.69(-8.26%)
Aug 19, 2020 9.099 9.150 8.220 8.350 1,052,165 -0.77(-8.48%)
Aug 18, 2020 9.297 9.390 8.611 9.124 1,767,580 +0.72(+8.62%)
Aug 17, 2020 8.900 8.900 7.800 8.400 1,623,346 -0.64(-7.07%)
Aug 14, 2020 10.20 10.30 8.805 9.039 1,994,710 -1.06(-10.50%)
Aug 13, 2020 11.40 11.50 10.00 10.10 3,085,944 -0.10(-0.98%)
Aug 12, 2020 10.80 10.80 10.00 10.20 1,356,215 +0.20(+2.00%)
Aug 11, 2020 11.10 11.10 9.900 10.00 1,771,740 -1.10(-9.91%)
Aug 10, 2020 10.40 11.70 10.30 11.10 2,293,561 +1.00(+9.90%)
Aug 07, 2020 10.90 11.00 10.00 10.10 2,727,670 -1.30(-11.40%)
Aug 06, 2020 11.00 13.00 10.20 11.40 19,217,248 +2.50(+28.09%)
Aug 05, 2020 8.200 9.500 8.000 8.900 5,449,512 +1.10(+14.10%)
Aug 04, 2020 7.600 8.100 7.500 7.800 2,005,308 +0.19(+2.50%)
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.