Biocept Inc (NQ: BIOC )

6.550 USD +0.050 (+0.77%)
Official Closing Price Updated: 7:26 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3900 0.3900 0.3700 0.3848 6,273,882 -0.01(-2.09%)
Apr 29, 2020 0.4000 0.4050 0.3850 0.3930 7,851,248 -0.01(-2.94%)
Apr 28, 2020 0.4310 0.4580 0.3960 0.4049 25,581,712 +0.01(+3.82%)
Apr 27, 2020 0.3800 0.3900 0.3700 0.3900 6,486,670 +0.01(+1.30%)
Apr 24, 2020 0.3925 0.3955 0.3720 0.3850 7,117,500 -0.02(-3.75%)
Apr 23, 2020 0.3800 0.4000 0.3700 0.4000 11,313,573 +0.01(+2.56%)
Apr 22, 2020 0.4000 0.4100 0.3800 0.3900 7,151,408 -0.02(-4.88%)
Apr 21, 2020 0.4222 0.4222 0.3900 0.4100 8,545,515 -0.02(-5.53%)
Apr 20, 2020 0.4600 0.4600 0.4250 0.4340 17,954,020 -0.03(-6.06%)
Apr 17, 2020 0.4040 0.4799 0.3800 0.4620 31,165,300 +0.04(+10.03%)
Apr 16, 2020 0.4300 0.4355 0.4000 0.4199 10,155,738 -0.02(-3.65%)
Apr 15, 2020 0.4530 0.4548 0.3650 0.4358 17,002,737 -0.03(-6.32%)
Apr 14, 2020 0.4880 0.4890 0.4420 0.4652 50,183,691 -0.13(-22.47%)
Apr 13, 2020 0.5700 0.6800 0.5200 0.6000 145,977,363 +0.24(+68.35%)
Apr 09, 2020 0.2993 0.3800 0.2850 0.3564 51,245,900 +0.07(+25.05%)
Apr 08, 2020 0.2835 0.2888 0.2703 0.2850 3,706,809 +0.01(+2.15%)
Apr 07, 2020 0.2800 0.2920 0.2640 0.2790 6,388,648 -0.01(-1.83%)
Apr 06, 2020 0.2904 0.2904 0.2750 0.2842 3,770,266 +0.00(+0.78%)
Apr 03, 2020 0.2699 0.2838 0.2541 0.2820 5,881,800 +0.01(+5.62%)
Apr 02, 2020 0.2920 0.2920 0.2650 0.2670 6,007,004 -0.01(-2.87%)
Apr 01, 2020 0.2720 0.3185 0.2680 0.2749 8,507,094 +0.01(+5.73%)
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%)
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.