Biocept Inc (NQ: BIOC )

6.060 USD -0.170 (-2.73%)
Official Closing Price Updated: 4:23 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.2800 0.2800 0.2600 0.2600 4,151,046 -0.02(-7.34%)
Mar 30, 2020 0.2880 0.2900 0.2650 0.2806 5,022,558 -0.00(-0.46%)
Mar 27, 2020 0.2990 0.2994 0.2695 0.2819 8,054,600 -0.02(-7.97%)
Mar 26, 2020 0.3640 0.3695 0.2912 0.3063 19,261,052 -0.04(-12.49%)
Mar 25, 2020 0.3175 0.3850 0.3015 0.3500 25,567,655 +0.04(+12.43%)
Mar 24, 2020 0.3124 0.3300 0.2905 0.3113 9,241,448 +0.02(+5.53%)
Mar 23, 2020 0.2710 0.3300 0.2489 0.2950 14,096,402 +0.02(+9.26%)
Mar 20, 2020 0.2771 0.2800 0.2550 0.2700 5,023,600 +0.02(+6.26%)
Mar 19, 2020 0.2370 0.2749 0.2278 0.2541 7,480,658 +0.01(+5.88%)
Mar 18, 2020 0.2650 0.2799 0.2200 0.2400 8,350,018 -0.04(-14.29%)
Mar 17, 2020 0.2500 0.3000 0.2100 0.2800 16,441,433 +0.03(+9.80%)
Mar 16, 2020 0.2650 0.2736 0.2500 0.2550 10,019,837 -0.04(-14.37%)
Mar 13, 2020 0.3200 0.3200 0.2700 0.2978 13,729,600 -0.01(-3.94%)
Mar 12, 2020 0.3300 0.3400 0.3000 0.3100 12,702,177 -0.07(-17.75%)
Mar 11, 2020 0.3789 0.4270 0.3600 0.3769 17,312,016 +0.02(+6.20%)
Mar 10, 2020 0.4445 0.4490 0.3316 0.3549 20,272,256 -0.09(-19.34%)
Mar 09, 2020 0.5000 0.5100 0.4100 0.4400 22,643,977 -0.04(-8.71%)
Mar 06, 2020 0.4924 0.5780 0.4301 0.4820 42,882,997 -0.03(-5.08%)
Mar 05, 2020 0.4415 0.5250 0.4399 0.5078 63,874,469 -0.06(-10.12%)
Mar 04, 2020 0.4249 0.6900 0.4100 0.5650 93,414,412 +0.16(+38.48%)
Mar 03, 2020 0.4599 0.4680 0.4000 0.4080 20,080,848 -0.04(-9.33%)
Mar 02, 2020 0.5400 0.5500 0.4200 0.4500 61,977,044 -0.33(-42.31%)
Feb 28, 2020 0.2836 0.7890 0.2800 0.7800 88,968,200 +0.49(+168.97%)
Feb 27, 2020 0.3100 0.3100 0.2800 0.2900 4,750,884 -0.02(-6.45%)
Feb 26, 2020 0.3079 0.3140 0.3000 0.3100 2,042,345 +0.01(+2.55%)
Feb 25, 2020 0.3165 0.3189 0.2950 0.3023 2,189,287 -0.01(-3.66%)
Feb 24, 2020 0.3201 0.3220 0.3000 0.3138 2,433,098 -0.01(-4.04%)
Feb 21, 2020 0.3283 0.3339 0.3170 0.3270 1,893,800 -0.00(-0.91%)
Feb 20, 2020 0.3400 0.3400 0.3200 0.3300 2,571,398 -0.01(-2.37%)
Feb 19, 2020 0.3397 0.3445 0.3225 0.3380 3,029,203 +0.00(+0.21%)
Feb 18, 2020 0.3294 0.3445 0.3200 0.3373 4,608,937 +0.01(+4.07%)
Feb 14, 2020 0.3239 0.3270 0.3108 0.3241 1,508,900 +0.00(+1.22%)
Feb 13, 2020 0.3201 0.3258 0.3160 0.3202 1,841,508 -0.01(-2.08%)
Feb 12, 2020 0.3300 0.3300 0.3150 0.3270 2,277,747 +0.00(+0.00%)
Feb 11, 2020 0.3295 0.3300 0.3040 0.3270 4,043,869 +0.00(+1.27%)
Feb 10, 2020 0.3560 0.3600 0.3200 0.3229 5,730,475 -0.01(-3.61%)
Feb 07, 2020 0.3290 0.3447 0.3100 0.3350 4,147,500 +0.01(+4.36%)
Feb 06, 2020 0.3280 0.3380 0.3155 0.3210 2,350,675 -0.01(-2.43%)
Feb 05, 2020 0.3274 0.3349 0.3130 0.3290 2,637,696 +0.00(+0.77%)
Feb 04, 2020 0.3015 0.3480 0.3000 0.3265 7,833,705 +0.03(+8.76%)
Feb 03, 2020 0.3084 0.3101 0.2950 0.3002 2,399,130 -0.01(-2.66%)
Jan 31, 2020 0.3090 0.3100 0.3000 0.3084 2,115,600 -0.01(-1.78%)
Jan 30, 2020 0.3001 0.3199 0.3000 0.3140 2,373,570 -0.00(-0.57%)
Jan 29, 2020 0.3270 0.3349 0.3110 0.3158 1,625,115 -0.01(-4.30%)
Jan 28, 2020 0.3100 0.3400 0.3000 0.3300 2,968,705 +0.02(+6.45%)
Jan 27, 2020 0.3100 0.3200 0.3000 0.3100 1,991,429 -0.01(-3.13%)
Jan 24, 2020 0.3333 0.3365 0.3158 0.3200 2,831,300 -0.02(-5.88%)
Jan 23, 2020 0.3400 0.3500 0.3300 0.3400 3,180,763 -0.00(-0.58%)
Jan 22, 2020 0.3530 0.3530 0.3300 0.3420 3,803,421 -0.01(-3.39%)
Jan 21, 2020 0.3600 0.3600 0.3475 0.3540 3,587,973 +0.01(+1.87%)
Jan 17, 2020 0.3550 0.3580 0.3430 0.3475 4,239,200 -0.00(-0.40%)
Jan 16, 2020 0.3503 0.3600 0.3300 0.3489 5,907,094 -0.01(-3.08%)
Jan 15, 2020 0.3400 0.3700 0.3200 0.3600 11,763,534 +0.02(+5.88%)
Jan 14, 2020 0.3300 0.3800 0.3200 0.3400 34,208,478 +0.04(+14.09%)
Jan 13, 2020 0.3117 0.3140 0.2762 0.2980 8,340,043 -0.01(-1.65%)
Jan 10, 2020 0.3275 0.3300 0.3018 0.3030 7,378,500 -0.03(-8.43%)
Jan 09, 2020 0.3200 0.3550 0.3055 0.3309 24,321,178 -0.03(-8.59%)
Jan 08, 2020 0.4460 0.4900 0.3400 0.3620 47,643,234 -0.01(-2.16%)
Jan 07, 2020 0.3375 0.4000 0.3100 0.3700 24,344,087 +0.04(+12.16%)
Jan 06, 2020 0.3450 0.3450 0.3150 0.3299 4,837,311 -0.00(-1.46%)
Jan 03, 2020 0.3380 0.3450 0.3100 0.3348 8,271,800 -0.02(-4.34%)
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.