Biocept Inc (NQ: BIOC )

5.400 USD +0.040 (+0.75%)
Streaming Delayed Price Updated: 9:16 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.5206 0.5299 0.5110 0.5299 122,900 +0.00(+0.86%)
Nov 27, 2019 0.5400 0.5400 0.5150 0.5254 313,900 +0.00(+0.06%)
Nov 26, 2019 0.5324 0.5399 0.5200 0.5251 276,548 -0.02(-4.00%)
Nov 25, 2019 0.5400 0.5500 0.5250 0.5470 311,150 +0.02(+3.36%)
Nov 22, 2019 0.5412 0.5600 0.5250 0.5292 415,800 -0.02(-3.52%)
Nov 21, 2019 0.5500 0.5800 0.5200 0.5485 1,461,937 +0.03(+5.48%)
Nov 20, 2019 0.5100 0.5500 0.5100 0.5200 638,385 -0.00(-0.06%)
Nov 19, 2019 0.5300 0.5700 0.5200 0.5203 449,583 +0.00(+0.06%)
Nov 18, 2019 0.5400 0.5775 0.5100 0.5200 1,329,805 -0.08(-13.62%)
Nov 15, 2019 0.6490 0.6799 0.6000 0.6020 977,000 -0.05(-7.38%)
Nov 14, 2019 0.7300 0.7500 0.6500 0.6500 963,222 -0.02(-2.99%)
Nov 13, 2019 0.6700 0.7100 0.6529 0.6700 852,681 +0.02(+3.08%)
Nov 12, 2019 0.6600 0.6800 0.6500 0.6500 291,188 +0.01(+1.51%)
Nov 11, 2019 0.6557 0.6600 0.6270 0.6403 332,255 -0.02(-3.03%)
Nov 08, 2019 0.6700 0.6800 0.6557 0.6603 285,400 -0.01(-2.11%)
Nov 07, 2019 0.7000 0.7000 0.6700 0.6745 295,678 +0.01(+2.20%)
Nov 06, 2019 0.6900 0.7000 0.6300 0.6600 868,819 -0.04(-5.71%)
Nov 05, 2019 0.7000 0.7200 0.6900 0.7000 248,646 -0.04(-5.41%)
Nov 04, 2019 0.6800 0.7400 0.6500 0.7400 1,209,940 +0.01(+1.15%)
Nov 01, 2019 0.7130 0.7400 0.7130 0.7316 309,000 +0.02(+2.67%)
Oct 31, 2019 0.7300 0.7347 0.7100 0.7126 277,817 -0.02(-2.38%)
Oct 30, 2019 0.7600 0.7700 0.7300 0.7300 207,027 -0.02(-3.18%)
Oct 29, 2019 0.7600 0.7800 0.7450 0.7540 291,193 +0.00(+0.53%)
Oct 28, 2019 0.7500 0.7700 0.7400 0.7500 318,071 -0.01(-1.32%)
Oct 25, 2019 0.7800 0.8100 0.7480 0.7600 509,800 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7400 0.7600 221,657 +0.00(+0.21%)
Oct 23, 2019 0.7450 0.7700 0.7406 0.7584 198,449 +0.01(+1.12%)
Oct 22, 2019 0.7600 0.7800 0.7500 0.7500 198,348 -0.02(-2.60%)
Oct 21, 2019 0.7700 0.7700 0.7500 0.7700 114,500 -0.00(-0.13%)
Oct 18, 2019 0.7900 0.7900 0.7400 0.7710 231,200 +0.01(+1.45%)
Oct 17, 2019 0.7800 0.8000 0.7600 0.7600 204,711 -0.03(-3.80%)
Oct 16, 2019 0.7600 0.8200 0.7600 0.7900 432,423 +0.03(+3.95%)
Oct 15, 2019 0.7600 0.7800 0.7500 0.7600 189,478 -0.00(-0.43%)
Oct 14, 2019 0.7976 0.7976 0.7000 0.7633 232,102 -0.04(-4.59%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.8000 162,300 +0.01(+1.27%)
Oct 10, 2019 0.8100 0.8100 0.7800 0.7900 153,690 -0.00(-0.05%)
Oct 09, 2019 0.7983 0.8011 0.7895 0.7904 138,141 -0.01(-1.20%)
Oct 08, 2019 0.8200 0.8200 0.7800 0.8000 275,254 -0.02(-2.44%)
Oct 07, 2019 0.8500 0.8500 0.8000 0.8200 257,983 +0.01(+1.21%)
Oct 04, 2019 0.7900 0.8300 0.7900 0.8102 295,300 +0.02(+2.56%)
Oct 03, 2019 0.8000 0.8100 0.7600 0.7900 489,906 -0.00(-0.13%)
Oct 02, 2019 0.8170 0.8199 0.7704 0.7910 259,918 -0.02(-2.35%)
Oct 01, 2019 0.8100 0.8500 0.8000 0.8100 496,575 -0.00(-0.32%)
Sep 30, 2019 0.8134 0.8206 0.7600 0.8126 403,209 -0.00(-0.49%)
Sep 27, 2019 0.7800 0.8430 0.7699 0.8166 367,100 +0.03(+3.24%)
Sep 26, 2019 0.8200 0.8200 0.7700 0.7910 563,607 -0.03(-3.54%)
Sep 25, 2019 0.8400 0.8500 0.8100 0.8200 247,764 -0.01(-1.74%)
Sep 24, 2019 0.8559 0.8598 0.8300 0.8345 360,084 -0.03(-2.95%)
Sep 23, 2019 0.8800 0.8800 0.8521 0.8599 204,380 -0.02(-2.76%)
Sep 20, 2019 0.8500 0.8843 0.8500 0.8843 235,400 +0.03(+3.29%)
Sep 19, 2019 0.8669 0.8752 0.8503 0.8561 178,789 -0.02(-2.19%)
Sep 18, 2019 0.8800 0.8900 0.8706 0.8753 158,047 -0.01(-0.76%)
Sep 17, 2019 0.9040 0.9099 0.8711 0.8820 270,344 -0.03(-3.31%)
Sep 16, 2019 0.9300 0.9397 0.8901 0.9122 267,454 -0.01(-0.97%)
Sep 13, 2019 0.8900 0.9398 0.8629 0.9211 1,168,900 +0.06(+7.10%)
Sep 12, 2019 0.8800 0.8900 0.8600 0.8600 379,523 -0.02(-2.24%)
Sep 11, 2019 0.8640 0.8800 0.8600 0.8797 248,641 +0.01(+1.22%)
Sep 10, 2019 0.8500 0.8800 0.8400 0.8691 175,343 +0.02(+2.25%)
Sep 09, 2019 0.8700 0.8700 0.8300 0.8500 251,012 -0.02(-2.83%)
Sep 06, 2019 0.8800 0.8800 0.8600 0.8748 182,000 -0.00(-0.53%)
Sep 05, 2019 0.8900 0.8900 0.8577 0.8795 223,994 +0.01(+1.09%)
Sep 04, 2019 0.8800 0.8800 0.8500 0.8700 203,272 +0.00(+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.