Biocept Inc (NQ: BIOC )

6.170 USD +0.810 (+15.11%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 0.3021 0.3749 0.3000 0.3500 19,519,106 +0.06(+22.38%)
Dec 31, 2019 0.2835 0.2990 0.2750 0.2860 9,535,800 +0.02(+5.93%)
Dec 30, 2019 0.2500 0.2900 0.2500 0.2700 10,123,455 +0.02(+7.91%)
Dec 27, 2019 0.2511 0.2540 0.2420 0.2502 4,144,200 +0.00(+0.08%)
Dec 26, 2019 0.2400 0.2600 0.2400 0.2500 3,506,482 +0.01(+5.00%)
Dec 24, 2019 0.2449 0.2450 0.2310 0.2381 1,736,800 -0.00(-1.24%)
Dec 23, 2019 0.2600 0.2600 0.2300 0.2411 2,552,023 -0.01(-3.56%)
Dec 20, 2019 0.2500 0.2599 0.2458 0.2500 3,293,000 +0.00(+0.00%)
Dec 19, 2019 0.2400 0.2500 0.2300 0.2500 4,057,843 +0.01(+5.04%)
Dec 18, 2019 0.2650 0.2650 0.2275 0.2380 9,579,130 -0.03(-9.51%)
Dec 17, 2019 0.2675 0.2700 0.2600 0.2630 2,178,939 +0.00(+0.57%)
Dec 16, 2019 0.2700 0.2720 0.2551 0.2615 3,592,490 -0.00(-1.17%)
Dec 13, 2019 0.2868 0.2868 0.2600 0.2646 5,949,400 -0.01(-4.65%)
Dec 12, 2019 0.2700 0.3070 0.2642 0.2775 12,255,757 +0.01(+2.78%)
Dec 11, 2019 0.2800 0.2800 0.2600 0.2700 3,954,896 -0.01(-3.57%)
Dec 10, 2019 0.2845 0.3000 0.2700 0.2800 10,575,889 -0.01(-2.27%)
Dec 09, 2019 0.2500 0.2865 0.2401 0.2865 32,016,809 -0.25(-46.93%)
Dec 06, 2019 0.5620 0.6118 0.5254 0.5399 2,905,900 +0.03(+5.20%)
Dec 05, 2019 0.5600 0.5688 0.5100 0.5132 1,741,551 -0.08(-13.02%)
Dec 04, 2019 0.5600 0.6400 0.5300 0.5900 1,351,522 +0.05(+9.26%)
Dec 03, 2019 0.5400 0.5700 0.5300 0.5400 858,795 +0.01(+2.45%)
Dec 02, 2019 0.5383 0.5499 0.5112 0.5271 349,462 -0.00(-0.53%)
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%)
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.