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 (%)
Nov 30, 2020 4.450 4.710 4.350 4.620 553,164 +0.18(+4.05%)
Nov 27, 2020 4.460 4.486 4.370 4.440 252,000 -0.05(-1.11%)
Nov 25, 2020 4.480 4.540 4.380 4.490 388,200 +0.02(+0.45%)
Nov 24, 2020 4.550 4.660 4.360 4.470 833,404 -0.06(-1.32%)
Nov 23, 2020 4.610 4.610 4.410 4.530 308,305 -0.07(-1.52%)
Nov 20, 2020 4.480 4.610 4.410 4.600 573,900 +0.16(+3.60%)
Nov 19, 2020 4.520 4.580 4.350 4.440 543,973 -0.04(-0.89%)
Nov 18, 2020 4.600 4.600 4.430 4.480 281,396 -0.02(-0.44%)
Nov 17, 2020 4.720 4.720 4.420 4.500 610,172 -0.17(-3.64%)
Nov 16, 2020 4.870 4.970 4.600 4.670 603,755 -0.11(-2.30%)
Nov 13, 2020 5.190 5.290 4.580 4.780 2,178,800 -1.38(-22.40%)
Nov 12, 2020 5.060 6.350 5.000 6.160 3,899,757 +1.23(+24.95%)
Nov 11, 2020 4.680 5.020 4.500 4.930 801,360 +0.32(+6.94%)
Nov 10, 2020 4.540 4.630 4.390 4.610 182,363 +0.10(+2.22%)
Nov 09, 2020 4.470 4.690 4.450 4.510 235,937 +0.06(+1.35%)
Nov 06, 2020 4.640 4.640 4.370 4.450 179,200 -0.15(-3.26%)
Nov 05, 2020 4.590 4.660 4.480 4.600 186,306 +0.12(+2.68%)
Nov 04, 2020 4.490 4.540 4.410 4.480 90,541 +0.03(+0.67%)
Nov 03, 2020 4.400 4.500 4.320 4.450 114,357 +0.10(+2.30%)
Nov 02, 2020 4.320 4.420 4.180 4.350 132,732 +0.03(+0.69%)
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 +3.89(+731.14%)
Sep 04, 2020 0.5700 0.5760 0.4900 0.5318 11,704,900 -0.05(-8.88%)
Sep 03, 2020 0.6445 0.6450 0.5701 0.5836 6,009,627 -0.04(-5.87%)
Sep 02, 2020 0.6500 0.6500 0.6100 0.6200 4,892,098 -0.02(-3.13%)
Sep 01, 2020 0.6700 0.6800 0.6300 0.6400 5,291,496 -0.03(-3.76%)
Aug 31, 2020 0.7400 0.7400 0.6625 0.6650 8,534,072 -0.00(-0.23%)
Aug 28, 2020 0.6645 0.6700 0.6500 0.6665 3,601,800 -0.00(-0.37%)
Aug 27, 2020 0.6860 0.6969 0.6500 0.6690 4,634,785 -0.02(-3.60%)
Aug 26, 2020 0.7360 0.7400 0.6900 0.6940 5,636,364 -0.05(-6.71%)
Aug 25, 2020 0.6778 0.7987 0.6700 0.7439 13,364,220 +0.10(+15.07%)
Aug 24, 2020 0.7288 0.7300 0.6150 0.6465 13,025,514 -0.09(-11.85%)
Aug 21, 2020 0.7600 0.7980 0.7300 0.7334 7,165,500 -0.03(-4.26%)
Aug 20, 2020 0.8300 0.8388 0.7611 0.7660 10,527,296 -0.07(-8.26%)
Aug 19, 2020 0.9099 0.9150 0.8220 0.8350 10,521,650 -0.08(-8.48%)
Aug 18, 2020 0.9297 0.9390 0.8611 0.9124 17,675,804 +0.07(+8.62%)
Aug 17, 2020 0.8900 0.8900 0.7800 0.8400 16,233,469 -0.06(-7.07%)
Aug 14, 2020 1.020 1.030 0.8805 0.9039 19,947,100 -0.11(-10.50%)
Aug 13, 2020 1.140 1.150 1.000 1.010 30,859,448 -0.01(-0.98%)
Aug 12, 2020 1.080 1.080 1.000 1.020 13,562,152 +0.02(+2.00%)
Aug 11, 2020 1.110 1.110 0.9900 1.000 17,717,404 -0.11(-9.91%)
Aug 10, 2020 1.040 1.170 1.030 1.110 22,935,614 +0.10(+9.90%)
Aug 07, 2020 1.090 1.100 1.000 1.010 27,276,700 -0.13(-11.40%)
Aug 06, 2020 1.100 1.300 1.020 1.140 192,172,480 +0.25(+28.09%)
Aug 05, 2020 0.8200 0.9500 0.8000 0.8900 54,495,124 +0.11(+14.10%)
Aug 04, 2020 0.7600 0.8100 0.7500 0.7800 20,053,088 +0.02(+2.50%)
Aug 03, 2020 0.7700 0.8003 0.7301 0.7610 16,831,608 +0.02(+2.56%)
Jul 31, 2020 0.7200 0.7680 0.6901 0.7420 16,222,100 +0.02(+3.16%)
Jul 30, 2020 0.6613 0.7979 0.6530 0.7193 45,631,752 +0.05(+7.91%)
Jul 29, 2020 0.6912 0.6950 0.6525 0.6666 13,760,737 -0.02(-3.53%)
Jul 28, 2020 0.6900 0.7190 0.6820 0.6910 7,699,862 -0.01(-1.17%)
Jul 27, 2020 0.7100 0.7270 0.6900 0.6992 7,106,089 -0.01(-1.71%)
Jul 24, 2020 0.7000 0.7890 0.6800 0.7114 19,708,700 -0.01(-1.19%)
Jul 23, 2020 0.7700 0.8000 0.6900 0.7200 12,465,085 -0.05(-6.49%)
Jul 22, 2020 0.7591 0.8750 0.7450 0.7700 45,541,636 +0.03(+4.08%)
Jul 21, 2020 0.7300 0.7600 0.6900 0.7398 16,902,548 +0.04(+5.10%)
Jul 20, 2020 0.6800 0.7250 0.6533 0.7039 16,375,428 +0.02(+3.09%)
Jul 17, 2020 0.6805 0.6899 0.6400 0.6828 10,124,200 -0.01(-1.46%)
Jul 16, 2020 0.7037 0.7120 0.6840 0.6929 13,090,149 -0.04(-5.60%)
Jul 15, 2020 0.7240 0.7748 0.7000 0.7340 21,389,786 +0.02(+3.38%)
Jul 14, 2020 0.7100 0.7400 0.6700 0.7100 11,001,684 +0.01(+1.49%)
Jul 13, 2020 0.6990 0.7700 0.6800 0.6996 15,666,464 -0.00(-0.50%)
Jul 10, 2020 0.7000 0.7100 0.6810 0.7031 5,259,000 -0.01(-1.98%)
Jul 09, 2020 0.7385 0.7400 0.6767 0.7173 9,635,611 -0.02(-3.07%)
Jul 08, 2020 0.8100 0.8199 0.7300 0.7400 17,749,836 -0.01(-1.14%)
Jul 07, 2020 0.6200 0.8550 0.5950 0.7485 60,740,760 +0.11(+17.17%)
Jul 06, 2020 0.6665 0.6670 0.6210 0.6388 6,760,305 -0.02(-2.70%)
Jul 02, 2020 0.6850 0.6929 0.6401 0.6565 10,473,700 -0.04(-5.21%)
Jul 01, 2020 0.7300 0.7400 0.6740 0.6926 12,128,715 -0.02(-2.66%)
Jun 30, 2020 0.7216 0.7720 0.6680 0.7115 21,471,680 +0.00(+0.21%)
Jun 29, 2020 0.6700 0.7500 0.6400 0.7100 25,061,814 +0.07(+11.67%)
Jun 26, 2020 0.6850 0.6880 0.6300 0.6358 13,164,800 -0.06(-8.36%)
Jun 25, 2020 0.7250 0.7250 0.6850 0.6938 9,545,080 -0.01(-1.11%)
Jun 24, 2020 0.7299 0.7500 0.6600 0.7016 23,781,472 +0.01(+1.43%)
Jun 23, 2020 0.7269 0.7269 0.6300 0.6917 29,482,740 -0.08(-10.12%)
Jun 22, 2020 0.8908 0.9500 0.7120 0.7696 66,534,520 -0.10(-11.39%)
Jun 19, 2020 0.8700 0.9300 0.8000 0.8685 58,440,200 -0.08(-8.58%)
Jun 18, 2020 0.7220 0.9780 0.7000 0.9500 185,571,040 +0.30(+46.15%)
Jun 17, 2020 0.6400 0.6900 0.5900 0.6500 34,535,100 -0.03(-4.41%)
Jun 16, 2020 0.6900 0.7200 0.6100 0.6800 46,531,752 -0.02(-2.86%)
Jun 15, 2020 0.6423 0.7661 0.6150 0.7000 142,729,232 +0.15(+26.35%)
Jun 12, 2020 0.5204 0.5806 0.4803 0.5540 32,540,700 +0.06(+13.18%)
Jun 11, 2020 0.5200 0.5250 0.4632 0.4895 13,421,575 -0.06(-11.00%)
Jun 10, 2020 0.5400 0.5682 0.5100 0.5500 18,792,380 +0.01(+2.29%)
Jun 09, 2020 0.5461 0.5461 0.5100 0.5377 12,809,609 -0.01(-1.07%)
Jun 08, 2020 0.5301 0.5948 0.5035 0.5435 37,700,836 +0.06(+13.30%)
Jun 05, 2020 0.5100 0.5179 0.4500 0.4797 47,304,000 -0.06(-11.13%)
Jun 04, 2020 0.4350 0.5480 0.4200 0.5398 62,910,012 +0.10(+23.38%)
Jun 03, 2020 0.4200 0.4525 0.4190 0.4375 14,013,089 +0.02(+4.67%)
Jun 02, 2020 0.4220 0.4277 0.4150 0.4180 5,858,896 -0.01(-2.27%)
Jun 01, 2020 0.4200 0.4310 0.4110 0.4277 8,413,901 -0.01(-1.68%)
May 29, 2020 0.4291 0.4970 0.4212 0.4350 32,773,900 +0.02(+4.74%)
May 28, 2020 0.4290 0.4320 0.4100 0.4153 13,009,728 -0.03(-6.70%)
May 27, 2020 0.5200 0.5201 0.4350 0.4451 25,551,192 -0.05(-10.62%)
May 26, 2020 0.5500 0.5970 0.4810 0.4980 49,125,936 -0.01(-1.39%)
May 22, 2020 0.4847 0.5280 0.4710 0.5050 47,277,204 +0.05(+9.83%)
May 21, 2020 0.4100 0.4600 0.4030 0.4598 27,907,328 +0.05(+11.87%)
May 20, 2020 0.4000 0.4200 0.3902 0.4110 11,174,141 +0.02(+5.12%)
May 19, 2020 0.3996 0.4024 0.3850 0.3910 5,663,001 -0.01(-1.51%)
May 18, 2020 0.3970 0.4100 0.3900 0.3970 6,290,562 +0.00(+0.00%)
May 15, 2020 0.4050 0.4050 0.3840 0.3970 6,858,200 -0.01(-2.12%)
May 14, 2020 0.4213 0.4546 0.3800 0.4056 27,048,032 +0.00(+1.07%)
May 13, 2020 0.4600 0.5049 0.4111 0.4013 31,088,858 -0.04(-8.80%)
May 12, 2020 0.4300 0.4500 0.4200 0.4400 12,242,828 +0.02(+4.76%)
May 11, 2020 0.4300 0.4300 0.4000 0.4200 8,397,333 +0.01(+1.72%)
May 08, 2020 0.3990 0.4240 0.3915 0.4129 12,952,700 +0.02(+5.14%)
May 07, 2020 0.3797 0.4050 0.3750 0.3927 5,545,395 +0.01(+1.39%)
May 06, 2020 0.4100 0.4100 0.3850 0.3873 6,401,275 -0.02(-4.37%)
May 05, 2020 0.3812 0.4256 0.3800 0.4050 16,675,625 +0.03(+6.58%)
May 04, 2020 0.3800 0.3800 0.3660 0.3800 3,943,159 +0.00(+0.53%)
May 01, 2020 0.3700 0.3825 0.3700 0.3780 4,380,800 -0.01(-1.77%)
Apr 30, 2020 0.3900 0.3900 0.3700 0.3848 6,273,882 -0.01(-2.09%)
Apr 29, 2020 0.4000 0.4050 0.3850 0.3930 7,851,248 -0.01(-2.94%)
Apr 28, 2020 0.4310 0.4580 0.3960 0.4049 25,581,712 +0.01(+3.82%)
Apr 27, 2020 0.3800 0.3900 0.3700 0.3900 6,486,670 +0.01(+1.30%)
Apr 24, 2020 0.3925 0.3955 0.3720 0.3850 7,117,500 -0.02(-3.75%)
Apr 23, 2020 0.3800 0.4000 0.3700 0.4000 11,313,573 +0.01(+2.56%)
Apr 22, 2020 0.4000 0.4100 0.3800 0.3900 7,151,408 -0.02(-4.88%)
Apr 21, 2020 0.4222 0.4222 0.3900 0.4100 8,545,515 -0.02(-5.53%)
Apr 20, 2020 0.4600 0.4600 0.4250 0.4340 17,954,020 -0.03(-6.06%)
Apr 17, 2020 0.4040 0.4799 0.3800 0.4620 31,165,300 +0.04(+10.03%)
Apr 16, 2020 0.4300 0.4355 0.4000 0.4199 10,155,738 -0.02(-3.65%)
Apr 15, 2020 0.4530 0.4548 0.3650 0.4358 17,002,736 -0.03(-6.32%)
Apr 14, 2020 0.4880 0.4890 0.4420 0.4652 50,183,692 -0.13(-22.47%)
Apr 13, 2020 0.5700 0.6800 0.5200 0.6000 145,977,360 +0.24(+68.35%)
Apr 09, 2020 0.2993 0.3800 0.2850 0.3564 51,245,900 +0.07(+25.05%)
Apr 08, 2020 0.2835 0.2888 0.2703 0.2850 3,706,809 +0.01(+2.15%)
Apr 07, 2020 0.2800 0.2920 0.2640 0.2790 6,388,648 -0.01(-1.83%)
Apr 06, 2020 0.2904 0.2904 0.2750 0.2842 3,770,266 +0.00(+0.78%)
Apr 03, 2020 0.2699 0.2838 0.2541 0.2820 5,881,800 +0.01(+5.62%)
Apr 02, 2020 0.2920 0.2920 0.2650 0.2670 6,007,004 -0.01(-2.87%)
Apr 01, 2020 0.2720 0.3185 0.2680 0.2749 8,507,094 +0.01(+5.73%)
Mar 31, 2020 0.2800 0.2800 0.2600 0.2600 4,151,046 -0.02(-7.34%)
Mar 30, 2020 0.2880 0.2900 0.2650 0.2806 5,022,558 -0.00(-0.46%)
Mar 27, 2020 0.2990 0.2994 0.2695 0.2819 8,054,600 -0.02(-7.97%)
Mar 26, 2020 0.3640 0.3695 0.2912 0.3063 19,261,052 -0.04(-12.49%)
Mar 25, 2020 0.3175 0.3850 0.3015 0.3500 25,567,656 +0.04(+12.43%)
Mar 24, 2020 0.3124 0.3300 0.2905 0.3113 9,241,448 +0.02(+5.53%)
Mar 23, 2020 0.2710 0.3300 0.2489 0.2950 14,096,402 +0.02(+9.26%)
Mar 20, 2020 0.2771 0.2800 0.2550 0.2700 5,023,600 +0.02(+6.26%)
Mar 19, 2020 0.2370 0.2749 0.2278 0.2541 7,480,658 +0.01(+5.88%)
Mar 18, 2020 0.2650 0.2799 0.2200 0.2400 8,350,018 -0.04(-14.29%)
Mar 17, 2020 0.2500 0.3000 0.2100 0.2800 16,441,433 +0.03(+9.80%)
Mar 16, 2020 0.2650 0.2736 0.2500 0.2550 10,019,837 -0.04(-14.37%)
Mar 13, 2020 0.3200 0.3200 0.2700 0.2978 13,729,600 -0.01(-3.94%)
Mar 12, 2020 0.3300 0.3400 0.3000 0.3100 12,702,177 -0.07(-17.75%)
Mar 11, 2020 0.3789 0.4270 0.3600 0.3769 17,312,016 +0.02(+6.20%)
Mar 10, 2020 0.4445 0.4490 0.3316 0.3549 20,272,256 -0.09(-19.34%)
Mar 09, 2020 0.5000 0.5100 0.4100 0.4400 22,643,976 -0.04(-8.71%)
Mar 06, 2020 0.4924 0.5780 0.4301 0.4820 42,882,996 -0.03(-5.08%)
Mar 05, 2020 0.4415 0.5250 0.4399 0.5078 63,874,468 -0.06(-10.12%)
Mar 04, 2020 0.4249 0.6900 0.4100 0.5650 93,414,416 +0.16(+38.48%)
Mar 03, 2020 0.4599 0.4680 0.4000 0.4080 20,080,848 -0.04(-9.33%)
Mar 02, 2020 0.5400 0.5500 0.4200 0.4500 61,977,044 -0.33(-42.31%)
Feb 28, 2020 0.2836 0.7890 0.2800 0.7800 88,968,200 +0.49(+168.97%)
Feb 27, 2020 0.3100 0.3100 0.2800 0.2900 4,750,884 -0.02(-6.45%)
Feb 26, 2020 0.3079 0.3140 0.3000 0.3100 2,042,345 +0.01(+2.55%)
Feb 25, 2020 0.3165 0.3189 0.2950 0.3023 2,189,287 -0.01(-3.66%)
Feb 24, 2020 0.3201 0.3220 0.3000 0.3138 2,433,098 -0.01(-4.04%)
Feb 21, 2020 0.3283 0.3339 0.3170 0.3270 1,893,800 -0.00(-0.91%)
Feb 20, 2020 0.3400 0.3400 0.3200 0.3300 2,571,398 -0.01(-2.37%)
Feb 19, 2020 0.3397 0.3445 0.3225 0.3380 3,029,203 +0.00(+0.21%)
Feb 18, 2020 0.3294 0.3445 0.3200 0.3373 4,608,937 +0.01(+4.07%)
Feb 14, 2020 0.3239 0.3270 0.3108 0.3241 1,508,900 +0.00(+1.22%)
Feb 13, 2020 0.3201 0.3258 0.3160 0.3202 1,841,508 -0.01(-2.08%)
Feb 12, 2020 0.3300 0.3300 0.3150 0.3270 2,277,747 +0.00(+0.00%)
Feb 11, 2020 0.3295 0.3300 0.3040 0.3270 4,043,869 +0.00(+1.27%)
Feb 10, 2020 0.3560 0.3600 0.3200 0.3229 5,730,475 -0.01(-3.61%)
Feb 07, 2020 0.3290 0.3447 0.3100 0.3350 4,147,500 +0.01(+4.36%)
Feb 06, 2020 0.3280 0.3380 0.3155 0.3210 2,350,675 -0.01(-2.43%)
Feb 05, 2020 0.3274 0.3349 0.3130 0.3290 2,637,696 +0.00(+0.77%)
Feb 04, 2020 0.3015 0.3480 0.3000 0.3265 7,833,705 +0.03(+8.76%)
Feb 03, 2020 0.3084 0.3101 0.2950 0.3002 2,399,130 -0.01(-2.66%)
Jan 31, 2020 0.3090 0.3100 0.3000 0.3084 2,115,600 -0.01(-1.78%)
Jan 30, 2020 0.3001 0.3199 0.3000 0.3140 2,373,570 -0.00(-0.57%)
Jan 29, 2020 0.3270 0.3349 0.3110 0.3158 1,625,115 -0.01(-4.30%)
Jan 28, 2020 0.3100 0.3400 0.3000 0.3300 2,968,705 +0.02(+6.45%)
Jan 27, 2020 0.3100 0.3200 0.3000 0.3100 1,991,429 -0.01(-3.13%)
Jan 24, 2020 0.3333 0.3365 0.3158 0.3200 2,831,300 -0.02(-5.88%)
Jan 23, 2020 0.3400 0.3500 0.3300 0.3400 3,180,763 -0.00(-0.58%)
Jan 22, 2020 0.3530 0.3530 0.3300 0.3420 3,803,421 -0.01(-3.39%)
Jan 21, 2020 0.3600 0.3600 0.3475 0.3540 3,587,973 +0.01(+1.87%)
Jan 17, 2020 0.3550 0.3580 0.3430 0.3475 4,239,200 -0.00(-0.40%)
Jan 16, 2020 0.3503 0.3600 0.3300 0.3489 5,907,094 -0.01(-3.08%)
Jan 15, 2020 0.3400 0.3700 0.3200 0.3600 11,763,534 +0.02(+5.88%)
Jan 14, 2020 0.3300 0.3800 0.3200 0.3400 34,208,480 +0.04(+14.09%)
Jan 13, 2020 0.3117 0.3140 0.2762 0.2980 8,340,043 -0.01(-1.65%)
Jan 10, 2020 0.3275 0.3300 0.3018 0.3030 7,378,500 -0.03(-8.43%)
Jan 09, 2020 0.3200 0.3550 0.3055 0.3309 24,321,178 -0.03(-8.59%)
Jan 08, 2020 0.4460 0.4900 0.3400 0.3620 47,643,232 -0.01(-2.16%)
Jan 07, 2020 0.3375 0.4000 0.3100 0.3700 24,344,088 +0.04(+12.16%)
Jan 06, 2020 0.3450 0.3450 0.3150 0.3299 4,837,311 -0.00(-1.46%)
Jan 03, 2020 0.3380 0.3450 0.3100 0.3348 8,271,800 -0.02(-4.34%)
Jan 02, 2020 0.3021 0.3749 0.3000 0.3500 19,519,106 +0.06(+22.38%)
Dec 31, 2019 0.2835 0.2990 0.2750 0.2860 9,535,800 +0.02(+5.93%)
Dec 30, 2019 0.2500 0.2900 0.2500 0.2700 10,123,455 +0.02(+7.91%)
Dec 27, 2019 0.2511 0.2540 0.2420 0.2502 4,144,200 +0.00(+0.08%)
Dec 26, 2019 0.2400 0.2600 0.2400 0.2500 3,506,482 +0.01(+5.00%)
Dec 24, 2019 0.2449 0.2450 0.2310 0.2381 1,736,800 -0.00(-1.24%)
Dec 23, 2019 0.2600 0.2600 0.2300 0.2411 2,552,023 -0.01(-3.56%)
Dec 20, 2019 0.2500 0.2599 0.2458 0.2500 3,293,000 +0.00(+0.00%)
Dec 19, 2019 0.2400 0.2500 0.2300 0.2500 4,057,843 +0.01(+5.04%)
Dec 18, 2019 0.2650 0.2650 0.2275 0.2380 9,579,130 -0.03(-9.51%)
Dec 17, 2019 0.2675 0.2700 0.2600 0.2630 2,178,939 +0.00(+0.57%)
Dec 16, 2019 0.2700 0.2720 0.2551 0.2615 3,592,490 -0.00(-1.17%)
Dec 13, 2019 0.2868 0.2868 0.2600 0.2646 5,949,400 -0.01(-4.65%)
Dec 12, 2019 0.2700 0.3070 0.2642 0.2775 12,255,757 +0.01(+2.78%)
Dec 11, 2019 0.2800 0.2800 0.2600 0.2700 3,954,896 -0.01(-3.57%)
Dec 10, 2019 0.2845 0.3000 0.2700 0.2800 10,575,889 -0.01(-2.27%)
Dec 09, 2019 0.2500 0.2865 0.2401 0.2865 32,016,808 -0.25(-46.93%)
Dec 06, 2019 0.5620 0.6118 0.5254 0.5399 2,905,900 +0.03(+5.20%)
Dec 05, 2019 0.5600 0.5688 0.5100 0.5132 1,741,551 -0.08(-13.02%)
Dec 04, 2019 0.5600 0.6400 0.5300 0.5900 1,351,522 +0.05(+9.26%)
Dec 03, 2019 0.5400 0.5700 0.5300 0.5400 858,795 +0.01(+2.45%)
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.