Biocept Inc (NQ: BIOC )

5.150 USD -0.180 (-3.38%)
Official Closing Price Updated: 7:20 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 261.00 273.00 261.00 264.00 539 -5.82(-2.16%)
Nov 29, 2016 258.00 291.00 250.50 269.82 3,706 +19.32(+7.71%)
Nov 28, 2016 255.15 256.65 249.00 250.50 212 -3.00(-1.18%)
Nov 25, 2016 255.00 255.06 246.00 253.50 112 +1.29(+0.51%)
Nov 23, 2016 252.21 252.21 252.21 0 -2.49(-0.98%)
Nov 22, 2016 257.97 257.97 241.47 254.70 335 +5.70(+2.29%)
Nov 21, 2016 255.00 258.00 240.00 249.00 371 -3.00(-1.19%)
Nov 18, 2016 257.97 258.00 246.00 252.00 569 -3.84(-1.50%)
Nov 17, 2016 264.00 266.13 255.00 255.84 727 -8.19(-3.10%)
Nov 16, 2016 285.00 300.00 256.50 264.03 2,197 -20.97(-7.36%)
Nov 15, 2016 264.00 285.00 255.00 285.00 1,088 +26.10(+10.08%)
Nov 14, 2016 246.00 270.00 246.00 258.90 651 +9.90(+3.98%)
Nov 11, 2016 246.00 253.80 246.00 249.00 489 -4.50(-1.78%)
Nov 10, 2016 252.00 259.53 237.00 253.50 804 +16.50(+6.96%)
Nov 09, 2016 240.00 273.00 225.00 237.00 1,251 -5.16(-2.13%)
Nov 08, 2016 255.00 255.00 231.00 242.16 573 -5.34(-2.16%)
Nov 07, 2016 239.97 263.25 233.67 247.50 666 +25.47(+11.47%)
Nov 04, 2016 231.00 237.00 222.03 222.03 363 -8.97(-3.88%)
Nov 03, 2016 246.30 255.00 228.00 231.00 630 -18.00(-7.23%)
Nov 02, 2016 270.00 270.00 246.60 249.00 750 -2.97(-1.18%)
Nov 01, 2016 264.00 272.97 250.56 251.97 713 -6.03(-2.34%)
Oct 31, 2016 276.00 279.00 258.00 258.00 535 -16.53(-6.02%)
Oct 28, 2016 281.37 281.37 267.15 274.53 373 -6.84(-2.43%)
Oct 27, 2016 281.70 286.26 270.00 281.37 604 +8.37(+3.07%)
Oct 26, 2016 270.00 281.85 246.00 273.00 1,774 +13.50(+5.20%)
Oct 25, 2016 279.00 288.00 245.97 259.50 1,925 -17.55(-6.33%)
Oct 24, 2016 283.50 296.91 273.00 277.05 3,993 +16.05(+6.15%)
Oct 21, 2016 290.91 290.91 261.00 261.00 1,173 -25.74(-8.98%)
Oct 20, 2016 288.00 291.00 279.00 286.74 2,638 +7.74(+2.77%)
Oct 19, 2016 270.15 282.00 267.93 279.00 549 +9.00(+3.33%)
Oct 18, 2016 278.97 279.00 270.00 270.00 735 -0.12(-0.04%)
Oct 17, 2016 285.00 288.00 270.00 270.12 1,026 -8.88(-3.18%)
Oct 14, 2016 270.00 291.00 270.00 279.00 5,169 -77.07(-21.64%)
Oct 13, 2016 381.00 393.00 348.00 356.07 386 -27.93(-7.27%)
Oct 12, 2016 399.00 399.00 378.00 384.00 303 -23.40(-5.74%)
Oct 11, 2016 435.00 438.00 393.00 407.40 227 -18.60(-4.37%)
Oct 10, 2016 450.00 450.00 408.00 426.00 373 -12.00(-2.74%)
Oct 07, 2016 435.00 450.00 408.00 438.00 244 +3.00(+0.69%)
Oct 06, 2016 423.00 450.00 417.00 435.00 368 +9.00(+2.11%)
Oct 05, 2016 405.03 435.00 399.00 426.00 252 +21.00(+5.19%)
Oct 04, 2016 390.00 420.00 390.00 405.00 606 +15.00(+3.85%)
Oct 03, 2016 480.00 480.00 378.00 390.00 819 -81.00(-17.20%)
Sep 30, 2016 480.00 507.57 453.03 471.00 332 -21.00(-4.27%)
Sep 29, 2016 494.67 504.00 426.00 492.00 746 -3.00(-0.61%)
Sep 28, 2016 486.00 504.00 486.00 495.00 30 +10.26(+2.12%)
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.