Biocept Inc (NQ: BIOC )

4.703 USD +0.063 (+1.35%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.