Skip to main content

Biocept Inc (NQ: BIOC )

1.440 -0.050 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.390 2.400 2.280 2.320 82,397 -0.03(-1.28%)
Mar 30, 2022 2.270 2.430 2.240 2.350 155,378 +0.12(+5.38%)
Mar 29, 2022 2.210 2.300 2.180 2.230 108,980 +0.02(+0.90%)
Mar 28, 2022 2.230 2.320 2.140 2.210 159,961 -0.04(-1.78%)
Mar 25, 2022 2.110 2.250 2.080 2.250 112,651 +0.14(+6.64%)
Mar 24, 2022 2.170 2.170 2.090 2.110 43,870 -0.03(-1.40%)
Mar 23, 2022 2.130 2.150 2.061 2.140 53,369 +0.02(+0.94%)
Mar 22, 2022 2.110 2.150 2.010 2.120 101,770 +0.02(+0.95%)
Mar 21, 2022 2.180 2.250 2.060 2.100 72,284 -0.08(-3.67%)
Mar 18, 2022 2.100 2.370 2.100 2.180 220,208 +0.02(+0.93%)
Mar 17, 2022 2.020 2.260 2.020 2.160 112,722 +0.16(+8.00%)
Mar 16, 2022 1.910 2.020 1.880 2.000 159,048 +0.13(+6.95%)
Mar 15, 2022 1.800 1.880 1.800 1.870 72,960 +0.04(+2.19%)
Mar 14, 2022 2.020 2.080 1.780 1.830 368,320 -0.18(-8.96%)
Mar 11, 2022 2.120 2.150 1.950 2.010 101,154 -0.09(-4.29%)
Mar 10, 2022 2.160 2.160 2.090 2.100 139,304 -0.02(-0.94%)
Mar 09, 2022 2.030 2.200 2.000 2.120 290,357 +0.13(+6.53%)
Mar 08, 2022 2.050 2.050 1.890 1.990 203,564 -0.05(-2.45%)
Mar 07, 2022 2.200 2.210 2.010 2.040 145,516 -0.13(-5.99%)
Mar 04, 2022 2.200 2.200 2.140 2.170 53,910 -0.01(-0.46%)
Mar 03, 2022 2.270 2.270 2.150 2.180 67,113 -0.07(-3.11%)
Mar 02, 2022 2.350 2.359 2.190 2.250 120,016 -0.06(-2.60%)
Mar 01, 2022 2.380 2.460 2.300 2.310 77,944 -0.08(-3.35%)
Feb 28, 2022 2.370 2.420 2.301 2.390 77,697 +0.06(+2.58%)
Feb 25, 2022 2.300 2.370 2.261 2.330 110,049 +0.06(+2.64%)
Feb 24, 2022 1.980 2.290 1.960 2.270 144,521 +0.11(+5.09%)
Feb 23, 2022 2.260 2.300 2.120 2.160 183,340 -0.09(-4.00%)
Feb 22, 2022 2.330 2.340 2.210 2.250 182,726 -0.15(-6.25%)
Feb 18, 2022 2.400 0 -0.15(-5.88%)
Feb 17, 2022 2.670 2.670 2.510 2.550 94,283 +0.01(+0.39%)
Feb 16, 2022 2.600 2.600 2.500 2.540 100,194 -0.03(-1.17%)
Feb 15, 2022 2.450 2.620 2.440 2.570 174,106 +0.14(+5.76%)
Feb 14, 2022 2.450 2.560 2.400 2.430 119,566 -0.02(-0.82%)
Feb 11, 2022 2.600 2.610 2.445 2.450 119,548 -0.16(-6.13%)
Feb 10, 2022 2.660 2.740 2.556 2.610 61,761 -0.05(-1.88%)
Feb 09, 2022 2.650 2.668 2.581 2.660 80,571 +0.09(+3.50%)
Feb 08, 2022 2.630 2.670 2.540 2.570 129,915 -0.05(-1.91%)
Feb 07, 2022 2.660 2.770 2.595 2.620 186,845 -0.05(-1.87%)
Feb 04, 2022 2.670 2.678 2.630 2.670 171,847 +0.00(+0.00%)
Feb 03, 2022 2.680 2.660 2.670 94,445 -0.08(-2.91%)
Feb 02, 2022 2.860 2.870 2.710 2.750 148,563 -0.14(-4.84%)
Feb 01, 2022 2.870 2.990 2.790 2.890 97,415 +0.09(+3.21%)
Jan 31, 2022 2.700 2.880 2.689 2.800 180,927 +0.10(+3.70%)
Jan 28, 2022 2.670 2.790 2.620 2.700 122,844 +0.04(+1.50%)
Jan 27, 2022 2.870 2.900 2.620 2.660 189,222 -0.20(-6.99%)
Jan 26, 2022 2.940 3.040 2.810 2.860 166,960 -0.05(-1.72%)
Jan 25, 2022 2.900 2.960 2.830 2.910 97,016 -0.06(-2.02%)
Jan 24, 2022 3.000 3.060 2.700 2.970 366,661 -0.05(-1.66%)
Jan 21, 2022 3.010 3.100 2.980 3.020 145,218 -0.01(-0.33%)
Jan 20, 2022 3.120 3.240 3.020 3.030 117,533 -0.11(-3.50%)
Jan 19, 2022 3.190 3.280 3.095 3.140 118,677 -0.03(-0.95%)
Jan 18, 2022 3.260 3.340 3.130 3.170 179,774 -0.13(-3.94%)
Jan 14, 2022 3.300 0 -0.10(-2.94%)
Jan 13, 2022 3.510 3.547 3.380 3.400 293,185 -0.11(-3.13%)
Jan 12, 2022 3.570 3.590 3.500 3.510 113,042 -0.05(-1.40%)
Jan 11, 2022 3.640 3.640 3.510 3.560 175,711 +0.01(+0.28%)
Jan 10, 2022 3.630 3.690 3.520 3.550 279,292 -0.24(-6.33%)
Jan 07, 2022 3.710 3.849 3.690 3.790 205,954 +0.12(+3.27%)
Jan 06, 2022 3.750 3.750 3.595 3.670 183,817 -0.03(-0.81%)
Jan 05, 2022 3.860 3.950 3.680 3.700 210,291 -0.14(-3.65%)
Jan 04, 2022 4.010 4.020 3.820 3.840 127,046 -0.13(-3.27%)
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.