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 (%)
Oct 31, 2022 0.8100 0.8479 0.8000 0.8000 28,258 -0.02(-2.44%)
Oct 28, 2022 0.8112 0.8690 0.7958 0.8200 41,100 +0.00(+0.00%)
Oct 27, 2022 0.7700 0.8299 0.7700 0.8200 28,083 +0.05(+6.36%)
Oct 26, 2022 0.7900 0.7900 0.7560 0.7710 29,678 -0.00(-0.37%)
Oct 25, 2022 0.7500 0.7760 0.7390 0.7739 50,702 +0.03(+4.72%)
Oct 24, 2022 0.7600 0.7610 0.7000 0.7390 35,059 -0.02(-2.05%)
Oct 21, 2022 0.7700 0.7700 0.7300 0.7545 67,171 -0.01(-1.37%)
Oct 20, 2022 0.7500 0.7950 0.7500 0.7650 71,499 -0.00(-0.01%)
Oct 19, 2022 0.7988 0.7988 0.7501 0.7651 17,687 +0.00(+0.41%)
Oct 18, 2022 0.8600 0.8615 0.7445 0.7620 52,929 -0.03(-4.18%)
Oct 17, 2022 0.8200 0.8280 0.7620 0.7952 59,972 +0.01(+1.30%)
Oct 14, 2022 0.8000 0.8000 0.7800 0.7850 26,792 -0.02(-1.88%)
Oct 13, 2022 0.8000 0.8579 0.7700 0.8000 44,617 +0.00(+0.26%)
Oct 12, 2022 0.8399 0.8399 0.7800 0.7979 42,841 +0.01(+0.63%)
Oct 11, 2022 0.8200 0.8719 0.7800 0.7929 63,468 -0.04(-4.40%)
Oct 10, 2022 0.8556 0.8577 0.7900 0.8294 39,386 -0.01(-0.96%)
Oct 07, 2022 0.8484 0.8799 0.7638 0.8374 137,711 -0.04(-4.26%)
Oct 06, 2022 0.8900 0.9099 0.8380 0.8747 25,283 -0.02(-2.02%)
Oct 05, 2022 0.9300 0.9282 0.8850 0.8927 18,516 +0.01(+0.98%)
Oct 04, 2022 0.9100 0.9421 0.8840 0.8840 41,148 -0.04(-4.62%)
Oct 03, 2022 0.9100 0.9500 0.8664 0.9268 14,623 +0.01(+0.60%)
Sep 30, 2022 0.8820 0.9468 0.8800 0.9213 74,299 +0.00(+0.14%)
Sep 29, 2022 0.9100 0.9467 0.9000 0.9200 39,619 +0.02(+2.21%)
Sep 28, 2022 0.9700 0.9700 0.8700 0.9001 65,903 +0.03(+3.46%)
Sep 27, 2022 0.8600 0.9728 0.8400 0.8700 109,946 +0.07(+8.75%)
Sep 26, 2022 0.7400 0.8425 0.7170 0.8000 177,851 +0.05(+6.16%)
Sep 23, 2022 0.7700 0.7779 0.7500 0.7536 28,729 -0.02(-2.13%)
Sep 22, 2022 0.8100 0.8100 0.7500 0.7700 35,660 -0.02(-2.53%)
Sep 21, 2022 0.7800 0.8140 0.7761 0.7900 69,244 -0.01(-1.24%)
Sep 20, 2022 0.8400 0.8369 0.7949 0.7999 57,358 -0.04(-4.57%)
Sep 19, 2022 0.8500 0.8714 0.8220 0.8382 82,590 -0.02(-2.72%)
Sep 16, 2022 0.9100 0.9200 0.8512 0.8616 66,751 -0.04(-4.79%)
Sep 15, 2022 0.8900 0.9089 0.8900 0.9049 28,816 -0.02(-1.65%)
Sep 14, 2022 0.9200 0.9800 0.9000 0.9201 42,865 +0.00(+0.52%)
Sep 13, 2022 0.9240 0.9500 0.9012 0.9153 18,581 -0.01(-1.06%)
Sep 12, 2022 0.9500 0.9519 0.9012 0.9251 35,440 +0.01(+1.31%)
Sep 09, 2022 0.9850 0.9850 0.9126 0.9131 24,631 -0.02(-1.99%)
Sep 08, 2022 0.9900 0.9900 0.9200 0.9316 58,594 -0.01(-0.89%)
Sep 07, 2022 0.9980 1.010 0.9340 0.9400 31,008 -0.06(-5.81%)
Sep 06, 2022 1.010 1.020 0.9500 0.9980 43,794 -0.01(-1.19%)
Sep 02, 2022 1.010 1.030 1.000 1.010 19,680 -0.01(-0.98%)
Sep 01, 2022 1.080 1.080 1.010 1.020 35,246 -0.01(-0.97%)
Aug 31, 2022 1.050 1.050 1.010 1.030 26,645 +0.00(+0.00%)
Aug 30, 2022 1.100 1.100 1.020 1.030 57,981 -0.07(-6.36%)
Aug 29, 2022 1.070 1.120 1.060 1.100 64,892 +0.04(+3.77%)
Aug 26, 2022 1.040 1.080 1.040 1.060 57,988 +0.03(+2.90%)
Aug 25, 2022 1.030 1.110 1.030 1.030 48,080 +0.01(+0.99%)
Aug 24, 2022 1.070 1.070 0.9900 1.020 55,357 +0.00(+0.00%)
Aug 23, 2022 0.9825 1.040 0.9787 1.020 90,547 +0.04(+3.82%)
Aug 22, 2022 1.010 1.040 0.9500 0.9825 83,448 -0.06(-5.53%)
Aug 19, 2022 1.020 1.068 1.020 1.040 59,856 -0.01(-0.95%)
Aug 18, 2022 1.070 1.100 1.030 1.050 77,596 -0.03(-2.78%)
Aug 17, 2022 1.060 1.090 1.060 1.080 98,051 +0.03(+2.86%)
Aug 16, 2022 1.200 1.200 1.036 1.050 222,882 -0.15(-12.50%)
Aug 15, 2022 1.170 1.200 1.170 1.200 74,624 +0.03(+2.56%)
Aug 12, 2022 1.160 1.198 1.160 1.170 59,008 -0.03(-2.50%)
Aug 11, 2022 1.140 1.200 1.130 1.200 180,576 +0.06(+5.73%)
Aug 10, 2022 1.170 1.170 1.080 1.135 58,485 +0.02(+2.25%)
Aug 09, 2022 1.120 1.170 1.074 1.110 71,826 +0.02(+1.83%)
Aug 08, 2022 1.130 1.180 1.090 1.090 122,889 +0.04(+3.81%)
Aug 05, 2022 1.000 1.070 0.9851 1.050 136,810 +0.05(+5.52%)
Aug 04, 2022 1.000 1.030 0.9750 0.9951 111,780 -0.00(-0.49%)
Aug 03, 2022 0.9900 1.030 0.9709 1.000 153,917 +0.03(+3.09%)
Aug 02, 2022 0.9500 0.9849 0.9500 0.9700 31,191 +0.00(+0.31%)
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.