Biocept Inc (NQ: BIOC )

6.350 USD +0.080 (+1.28%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.8700 0.9100 0.8700 0.8800 161,758 -0.02(-2.16%)
Nov 29, 2016 0.8600 0.9700 0.8350 0.8994 1,111,833 +0.06(+7.71%)
Nov 28, 2016 0.8505 0.8555 0.8300 0.8350 63,656 -0.01(-1.18%)
Nov 25, 2016 0.8500 0.8502 0.8200 0.8450 33,894 +0.00(+0.51%)
Nov 23, 2016 0.8407 0.8407 0.8407 0 -0.01(-0.98%)
Nov 22, 2016 0.8599 0.8599 0.8049 0.8490 100,669 +0.02(+2.29%)
Nov 21, 2016 0.8500 0.8600 0.8000 0.8300 111,566 -0.01(-1.19%)
Nov 18, 2016 0.8599 0.8600 0.8200 0.8400 170,783 -0.01(-1.50%)
Nov 17, 2016 0.8800 0.8871 0.8500 0.8528 218,391 -0.03(-3.10%)
Nov 16, 2016 0.9500 1.000 0.8550 0.8801 659,229 -0.07(-7.36%)
Nov 15, 2016 0.8800 0.9500 0.8500 0.9500 326,659 +0.09(+10.08%)
Nov 14, 2016 0.8200 0.9000 0.8200 0.8630 195,402 +0.03(+3.98%)
Nov 11, 2016 0.8200 0.8460 0.8200 0.8300 146,854 -0.02(-1.78%)
Nov 10, 2016 0.8400 0.8651 0.7900 0.8450 241,446 +0.05(+6.96%)
Nov 09, 2016 0.8000 0.9100 0.7500 0.7900 375,486 -0.02(-2.13%)
Nov 08, 2016 0.8500 0.8500 0.7700 0.8072 171,970 -0.02(-2.16%)
Nov 07, 2016 0.7999 0.8775 0.7789 0.8250 200,080 +0.08(+11.47%)
Nov 04, 2016 0.7700 0.7900 0.7401 0.7401 109,045 -0.03(-3.88%)
Nov 03, 2016 0.8210 0.8500 0.7600 0.7700 189,135 -0.06(-7.23%)
Nov 02, 2016 0.9000 0.9000 0.8220 0.8300 225,189 -0.01(-1.18%)
Nov 01, 2016 0.8800 0.9099 0.8352 0.8399 214,147 -0.02(-2.34%)
Oct 31, 2016 0.9200 0.9300 0.8600 0.8600 160,759 -0.06(-6.02%)
Oct 28, 2016 0.9379 0.9379 0.8905 0.9151 112,078 -0.02(-2.43%)
Oct 27, 2016 0.9390 0.9542 0.9000 0.9379 181,497 +0.03(+3.07%)
Oct 26, 2016 0.9000 0.9395 0.8200 0.9100 532,256 +0.05(+5.20%)
Oct 25, 2016 0.9300 0.9600 0.8199 0.8650 577,547 -0.06(-6.33%)
Oct 24, 2016 0.9450 0.9897 0.9100 0.9235 1,198,034 +0.05(+6.15%)
Oct 21, 2016 0.9697 0.9697 0.8700 0.8700 352,165 -0.09(-8.98%)
Oct 20, 2016 0.9600 0.9700 0.9300 0.9558 791,504 +0.03(+2.77%)
Oct 19, 2016 0.9005 0.9400 0.8931 0.9300 164,827 +0.03(+3.33%)
Oct 18, 2016 0.9299 0.9300 0.9000 0.9000 220,664 -0.00(-0.04%)
Oct 17, 2016 0.9500 0.9600 0.9000 0.9004 308,031 -0.03(-3.18%)
Oct 14, 2016 0.9000 0.9700 0.9000 0.9300 1,550,948 -0.26(-21.64%)
Oct 13, 2016 1.270 1.310 1.160 1.187 116,049 -0.09(-7.27%)
Oct 12, 2016 1.330 1.330 1.260 1.280 90,951 -0.08(-5.74%)
Oct 11, 2016 1.450 1.460 1.310 1.358 68,126 -0.06(-4.37%)
Oct 10, 2016 1.500 1.500 1.360 1.420 111,951 -0.04(-2.74%)
Oct 07, 2016 1.450 1.500 1.360 1.460 73,248 +0.01(+0.69%)
Oct 06, 2016 1.410 1.500 1.390 1.450 110,490 +0.03(+2.11%)
Oct 05, 2016 1.350 1.450 1.330 1.420 75,871 +0.07(+5.19%)
Oct 04, 2016 1.300 1.400 1.300 1.350 181,967 +0.05(+3.85%)
Oct 03, 2016 1.600 1.600 1.260 1.300 245,900 -0.27(-17.20%)
Sep 30, 2016 1.600 1.692 1.510 1.570 99,621 -0.07(-4.27%)
Sep 29, 2016 1.649 1.680 1.420 1.640 223,951 +1.09(+198.18%)
Sep 28, 2016 0.5400 0.5600 0.5400 0.5500 27,800 +0.01(+2.12%)
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.