Biocept Inc (NQ: BIOC )

4.200 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 4.230 4.290 4.100 4.200 317,400 -0.10(-2.33%)
Sep 24, 2020 4.160 4.360 3.910 4.300 560,393 +0.07(+1.65%)
Sep 23, 2020 4.570 4.680 4.150 4.230 729,132 -0.37(-8.04%)
Sep 22, 2020 4.750 4.810 4.460 4.600 437,852 -0.07(-1.50%)
Sep 21, 2020 4.660 4.890 4.510 4.670 758,319 +0.18(+4.01%)
Sep 18, 2020 4.420 4.560 4.355 4.490 329,700 +0.11(+2.51%)
Sep 17, 2020 4.690 4.690 4.260 4.380 579,623 -0.31(-6.61%)
Sep 16, 2020 4.520 4.790 4.350 4.690 888,603 +0.39(+9.07%)
Sep 15, 2020 3.960 4.830 3.910 4.300 2,332,973 +0.35(+8.86%)
Sep 14, 2020 3.740 4.090 3.640 3.950 1,023,896 +0.34(+9.42%)
Sep 11, 2020 3.920 3.935 3.460 3.610 1,101,500 -0.26(-6.72%)
Sep 10, 2020 3.970 4.190 3.850 3.870 732,049 -0.10(-2.52%)
Sep 09, 2020 4.560 4.580 3.870 3.970 1,142,742 -0.45(-10.18%)
Sep 08, 2020 4.610 4.850 4.270 4.420 1,302,096 +3.89(+731.14%)
Sep 04, 2020 0.5700 0.5760 0.4900 0.5318 11,704,900 -0.05(-8.88%)
Sep 03, 2020 0.6445 0.6450 0.5701 0.5836 6,009,627 -0.04(-5.87%)
Sep 02, 2020 0.6500 0.6500 0.6100 0.6200 4,892,098 -0.02(-3.13%)
Sep 01, 2020 0.6700 0.6800 0.6300 0.6400 5,291,496 -0.03(-3.76%)
Aug 31, 2020 0.7400 0.7400 0.6625 0.6650 8,534,072 -0.00(-0.23%)
Aug 28, 2020 0.6645 0.6700 0.6500 0.6665 3,601,800 -0.00(-0.37%)
Aug 27, 2020 0.6860 0.6969 0.6500 0.6690 4,634,785 -0.02(-3.60%)
Aug 26, 2020 0.7360 0.7400 0.6900 0.6940 5,636,364 -0.05(-6.71%)
Aug 25, 2020 0.6778 0.7987 0.6700 0.7439 13,364,220 +0.10(+15.07%)
Aug 24, 2020 0.7288 0.7300 0.6150 0.6465 13,025,514 -0.09(-11.85%)
Aug 21, 2020 0.7600 0.7980 0.7300 0.7334 7,165,500 -0.03(-4.26%)
Aug 20, 2020 0.8300 0.8388 0.7611 0.7660 10,527,296 -0.07(-8.26%)
Aug 19, 2020 0.9099 0.9150 0.8220 0.8350 10,521,650 -0.08(-8.48%)
Aug 18, 2020 0.9297 0.9390 0.8611 0.9124 17,675,805 +0.07(+8.62%)
Aug 17, 2020 0.8900 0.8900 0.7800 0.8400 16,233,469 -0.06(-7.07%)
Aug 14, 2020 1.020 1.030 0.8805 0.9039 19,947,100 -0.11(-10.50%)
Aug 13, 2020 1.140 1.150 1.000 1.010 30,859,447 -0.01(-0.98%)
Aug 12, 2020 1.080 1.080 1.000 1.020 13,562,152 +0.02(+2.00%)
Aug 11, 2020 1.110 1.110 0.9900 1.000 17,717,404 -0.11(-9.91%)
Aug 10, 2020 1.040 1.170 1.030 1.110 22,935,614 +0.10(+9.90%)
Aug 07, 2020 1.090 1.100 1.000 1.010 27,276,700 -0.13(-11.40%)
Aug 06, 2020 1.100 1.300 1.020 1.140 192,172,488 +0.25(+28.09%)
Aug 05, 2020 0.8200 0.9500 0.8000 0.8900 54,495,125 +0.11(+14.10%)
Aug 04, 2020 0.7600 0.8100 0.7500 0.7800 20,053,089 +0.02(+2.50%)
Aug 03, 2020 0.7700 0.8003 0.7301 0.7610 16,831,608 +0.02(+2.56%)
Jul 31, 2020 0.7200 0.7680 0.6901 0.7420 16,222,100 +0.02(+3.16%)
Jul 30, 2020 0.6613 0.7979 0.6530 0.7193 45,631,750 +0.05(+7.91%)
Jul 29, 2020 0.6912 0.6950 0.6525 0.6666 13,760,737 -0.02(-3.53%)
Jul 28, 2020 0.6900 0.7190 0.6820 0.6910 7,699,862 -0.01(-1.17%)
Jul 27, 2020 0.7100 0.7270 0.6900 0.6992 7,106,089 -0.01(-1.71%)
Jul 24, 2020 0.7000 0.7890 0.6800 0.7114 19,708,700 -0.01(-1.19%)
Jul 23, 2020 0.7700 0.8000 0.6900 0.7200 12,465,085 -0.05(-6.49%)
Jul 22, 2020 0.7591 0.8750 0.7450 0.7700 45,541,637 +0.03(+4.08%)
Jul 21, 2020 0.7300 0.7600 0.6900 0.7398 16,902,548 +0.04(+5.10%)
Jul 20, 2020 0.6800 0.7250 0.6533 0.7039 16,375,428 +0.02(+3.09%)
Jul 17, 2020 0.6805 0.6899 0.6400 0.6828 10,124,200 -0.01(-1.46%)
Jul 16, 2020 0.7037 0.7120 0.6840 0.6929 13,090,149 -0.04(-5.60%)
Jul 15, 2020 0.7240 0.7748 0.7000 0.7340 21,389,786 +0.02(+3.38%)
Jul 14, 2020 0.7100 0.7400 0.6700 0.7100 11,001,684 +0.01(+1.49%)
Jul 13, 2020 0.6990 0.7700 0.6800 0.6996 15,666,464 -0.00(-0.50%)
Jul 10, 2020 0.7000 0.7100 0.6810 0.7031 5,259,000 -0.01(-1.98%)
Jul 09, 2020 0.7385 0.7400 0.6767 0.7173 9,635,611 -0.02(-3.07%)
Jul 08, 2020 0.8100 0.8199 0.7300 0.7400 17,749,837 -0.01(-1.14%)
Jul 07, 2020 0.6200 0.8550 0.5950 0.7485 60,740,762 +0.11(+17.17%)
Jul 06, 2020 0.6665 0.6670 0.6210 0.6388 6,760,305 -0.02(-2.70%)
Jul 02, 2020 0.6850 0.6929 0.6401 0.6565 10,473,700 -0.04(-5.21%)
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.