Biocept Inc (NQ: BIOC )

4.640 USD +0.450 (+10.74%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.30 12.30 10.50 10.60 26,450 -0.60(-5.36%)
Nov 29, 2018 11.80 12.60 10.80 11.20 29,006 -0.30(-2.61%)
Nov 28, 2018 13.50 13.50 11.20 11.50 23,643 -1.90(-14.18%)
Nov 27, 2018 15.90 16.30 12.20 13.40 11,186 -2.40(-15.19%)
Nov 26, 2018 15.50 16.40 15.50 15.80 3,299 +0.30(+1.94%)
Nov 23, 2018 16.10 16.20 15.10 15.50 3,520 +0.00(+0.00%)
Nov 21, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Nov 20, 2018 16.10 16.30 15.00 15.50 4,591 -0.60(-3.73%)
Nov 19, 2018 15.20 16.40 15.10 16.10 3,055 +0.70(+4.55%)
Nov 16, 2018 16.00 17.20 15.10 15.40 3,820 -0.70(-4.35%)
Nov 15, 2018 16.10 17.90 15.60 16.10 4,116 +0.30(+1.90%)
Nov 14, 2018 14.60 16.90 14.60 15.80 6,334 -2.20(-12.22%)
Nov 13, 2018 18.40 19.00 17.30 18.00 4,663 -0.10(-0.55%)
Nov 12, 2018 19.00 19.11 17.80 18.10 5,267 -0.80(-4.23%)
Nov 09, 2018 19.70 20.20 18.50 18.90 6,130 -0.70(-3.57%)
Nov 08, 2018 19.80 20.29 19.60 19.60 4,170 -0.50(-2.49%)
Nov 07, 2018 19.90 21.00 19.50 20.10 4,705 +0.70(+3.61%)
Nov 06, 2018 20.60 21.70 19.40 19.40 7,616 -1.40(-6.73%)
Nov 05, 2018 19.70 21.30 19.70 20.80 5,450 +1.00(+5.05%)
Nov 02, 2018 19.90 20.10 19.10 19.80 7,570 -0.30(-1.49%)
Nov 01, 2018 19.40 20.30 18.90 20.10 16,943 +1.10(+5.79%)
Oct 31, 2018 20.10 20.10 18.90 19.00 16,067 -1.50(-7.32%)
Oct 30, 2018 23.30 23.30 19.20 20.50 26,679 -2.50(-10.87%)
Oct 29, 2018 23.50 26.20 22.50 23.00 53,404 -0.30(-1.29%)
Oct 26, 2018 22.20 24.00 21.50 23.30 32,800 +0.60(+2.64%)
Oct 25, 2018 21.70 24.40 21.00 22.70 51,885 +1.50(+7.08%)
Oct 24, 2018 21.50 23.00 21.20 21.20 11,159 -0.40(-1.85%)
Oct 23, 2018 21.20 22.40 21.20 21.60 12,552 -0.20(-0.92%)
Oct 22, 2018 22.30 23.00 21.50 21.80 15,577 -0.80(-3.54%)
Oct 19, 2018 25.00 25.60 22.00 22.60 31,840 -0.80(-3.42%)
Oct 18, 2018 24.90 29.00 22.20 23.40 201,829 +1.10(+4.93%)
Oct 17, 2018 22.50 23.20 20.70 22.30 8,729 -0.20(-0.89%)
Oct 16, 2018 23.80 23.90 22.10 22.50 13,074 -0.90(-3.85%)
Oct 15, 2018 23.80 25.40 23.10 23.40 18,550 -0.50(-2.09%)
Oct 12, 2018 23.20 24.50 23.00 23.90 20,660 +0.90(+3.91%)
Oct 11, 2018 22.60 23.80 22.50 23.00 13,846 +0.30(+1.32%)
Oct 10, 2018 24.00 24.00 21.90 22.70 26,401 -1.30(-5.42%)
Oct 09, 2018 23.70 24.80 22.90 24.00 18,936 +0.20(+0.84%)
Oct 08, 2018 24.80 25.20 22.50 23.80 21,741 -1.30(-5.18%)
Oct 05, 2018 26.80 26.90 24.80 25.10 25,680 -1.00(-3.83%)
Oct 04, 2018 27.80 28.00 25.90 26.10 14,763 +0.10(+0.38%)
Oct 03, 2018 25.90 27.50 24.50 26.00 18,140 -1.70(-6.14%)
Oct 02, 2018 28.60 29.30 27.10 27.70 33,963 -0.60(-2.12%)
Oct 01, 2018 28.60 29.50 27.50 28.30 28,652 +0.80(+2.91%)
Sep 28, 2018 27.40 29.90 25.90 27.50 66,740 +0.00(+0.00%)
Sep 27, 2018 27.80 28.00 27.10 27.50 10,764 -0.20(-0.72%)
Sep 26, 2018 28.50 29.20 27.10 27.70 14,684 -0.70(-2.46%)
Sep 25, 2018 30.00 30.60 28.30 28.40 18,144 -0.80(-2.74%)
Sep 24, 2018 30.20 30.50 28.70 29.20 19,836 -0.20(-0.68%)
Sep 21, 2018 32.90 32.90 29.30 29.40 28,810 -4.00(-11.98%)
Sep 20, 2018 31.70 34.50 31.54 33.40 15,300 +1.30(+4.05%)
Sep 19, 2018 29.50 33.30 29.50 32.10 28,369 +2.40(+8.08%)
Sep 18, 2018 30.50 30.65 29.10 29.70 5,849 -0.80(-2.62%)
Sep 17, 2018 30.40 31.00 29.40 30.50 5,237 +0.70(+2.35%)
Sep 14, 2018 31.20 32.50 29.20 29.80 14,500 -1.40(-4.49%)
Sep 13, 2018 32.90 33.00 30.10 31.20 6,495 -1.10(-3.41%)
Sep 12, 2018 32.30 33.20 32.00 32.30 6,737 -0.10(-0.31%)
Sep 11, 2018 32.50 33.30 32.00 32.40 5,666 -0.60(-1.82%)
Sep 10, 2018 33.00 33.50 32.20 33.00 5,118 -0.10(-0.30%)
Sep 07, 2018 32.50 33.50 32.20 33.10 6,370 +0.70(+2.16%)
Sep 06, 2018 32.90 33.90 32.10 32.40 5,452 -0.50(-1.52%)
Sep 05, 2018 34.40 35.00 32.20 32.90 13,926 -2.00(-5.73%)
Sep 04, 2018 36.20 36.20 34.10 34.90 9,881 -0.30(-0.85%)
Aug 31, 2018 35.20 35.20 35.20 0 -3.50(-9.04%)
Aug 30, 2018 34.80 38.80 33.50 38.70 50,626 +4.50(+13.16%)
Aug 29, 2018 32.80 35.20 32.80 34.20 26,178 +1.00(+3.01%)
Aug 28, 2018 33.40 33.53 32.78 33.20 9,340 +0.30(+0.91%)
Aug 27, 2018 32.00 34.10 32.00 32.90 20,188 +0.80(+2.49%)
Aug 24, 2018 34.90 35.00 32.00 32.10 46,850 -3.40(-9.58%)
Aug 23, 2018 29.70 36.00 29.70 35.50 50,795 +5.50(+18.33%)
Aug 22, 2018 31.00 31.80 29.20 30.00 11,020 -1.20(-3.85%)
Aug 21, 2018 30.80 33.00 30.80 31.20 10,436 +0.60(+1.96%)
Aug 20, 2018 34.00 34.00 29.10 30.60 9,981 -3.40(-10.00%)
Aug 17, 2018 32.10 38.00 28.60 34.00 27,360 +1.50(+4.62%)
Aug 16, 2018 31.70 33.12 31.40 32.50 4,828 +0.70(+2.20%)
Aug 15, 2018 33.50 35.00 30.69 31.80 16,025 -4.70(-12.88%)
Aug 14, 2018 40.20 40.20 35.00 36.50 21,493 -2.40(-6.17%)
Aug 13, 2018 40.00 42.00 38.01 38.90 11,353 -1.30(-3.23%)
Aug 10, 2018 39.70 42.40 39.70 40.20 9,610 -0.80(-1.95%)
Aug 09, 2018 39.20 42.40 39.20 41.00 15,768 +1.60(+4.06%)
Aug 08, 2018 43.20 44.70 37.00 39.40 17,836 -3.80(-8.80%)
Aug 07, 2018 45.00 45.00 42.50 43.20 11,961 -2.40(-5.26%)
Aug 06, 2018 47.00 47.50 45.60 45.60 9,409 -0.60(-1.30%)
Aug 03, 2018 48.50 50.00 46.00 46.20 6,960 -2.50(-5.13%)
Aug 02, 2018 52.00 52.00 48.00 48.70 19,440 -1.10(-2.21%)
Aug 01, 2018 47.90 51.50 47.90 49.80 13,710 +1.80(+3.75%)
Jul 31, 2018 52.60 52.60 47.50 48.00 18,568 +1.90(+4.12%)
Jul 30, 2018 49.00 51.70 45.70 46.10 18,422 -2.40(-4.95%)
Jul 27, 2018 50.00 54.00 47.90 48.50 23,320 +3.20(+7.06%)
Jul 09, 2018 45.30 45.30 45.30 0 -8.67(-16.06%)
Jul 06, 2018 55.50 55.50 51.00 53.97 2,860 +1.47(+2.80%)
Jul 05, 2018 63.33 42.30 52.50 14,386 -9.75(-15.66%)
Jul 03, 2018 62.25 62.25 62.25 0 -0.69(-1.10%)
Jul 02, 2018 60.00 63.00 58.53 62.94 1,779 +2.94(+4.90%)
Jun 29, 2018 59.25 60.30 56.43 60.00 3,502 +4.20(+7.53%)
Jun 28, 2018 60.00 60.30 54.30 55.80 4,570 -2.43(-4.17%)
Jun 27, 2018 61.20 62.70 57.00 58.23 4,236 -4.20(-6.73%)
Jun 26, 2018 65.64 68.31 60.00 62.43 2,447 -3.12(-4.76%)
Jun 25, 2018 68.58 72.00 63.00 65.55 2,306 -1.05(-1.58%)
Jun 22, 2018 69.00 75.51 66.00 66.60 3,161 -1.80(-2.63%)
Jun 21, 2018 81.00 81.00 67.56 68.40 4,661 -6.60(-8.80%)
Jun 20, 2018 75.66 82.35 73.50 75.00 3,542 -3.03(-3.88%)
Jun 19, 2018 81.00 85.20 72.93 78.03 7,096 -2.10(-2.62%)
Jun 18, 2018 77.70 93.00 75.00 80.13 23,011 +2.43(+3.13%)
Jun 15, 2018 77.70 72.60 77.70 1,997 +5.10(+7.02%)
Jun 14, 2018 81.00 81.00 69.81 72.60 8,238 -3.06(-4.04%)
Jun 13, 2018 64.50 78.00 63.33 75.66 10,281 +9.06(+13.60%)
Jun 12, 2018 67.08 69.00 65.10 66.60 2,786 -0.93(-1.38%)
Jun 11, 2018 69.00 72.00 66.24 67.53 4,504 +1.53(+2.32%)
Jun 08, 2018 67.20 69.00 65.40 66.00 1,500 -2.87(-4.17%)
Jun 07, 2018 71.70 72.00 66.00 68.87 2,701 -1.63(-2.31%)
Jun 06, 2018 70.50 71.85 66.00 70.50 2,894 +0.00(+0.00%)
Jun 05, 2018 65.97 71.13 64.89 70.50 5,120 +6.00(+9.30%)
Jun 04, 2018 63.00 66.75 60.45 64.50 2,508 +1.50(+2.38%)
Jun 01, 2018 65.97 68.94 62.10 63.00 4,089 -2.10(-3.23%)
May 31, 2018 61.26 65.70 59.64 65.10 5,370 +6.75(+11.57%)
May 30, 2018 59.40 65.97 58.35 58.35 4,884 +0.54(+0.93%)
May 29, 2018 57.00 59.25 55.50 57.81 2,999 +2.67(+4.84%)
May 25, 2018 55.14 55.14 55.14 0 +1.02(+1.88%)
May 24, 2018 52.95 57.00 52.50 54.12 2,578 +0.06(+0.11%)
May 23, 2018 52.86 55.50 52.53 54.06 1,310 -0.70(-1.27%)
May 22, 2018 56.76 56.76 51.09 54.76 4,333 +0.16(+0.29%)
May 21, 2018 54.30 57.00 54.00 54.60 3,290 -2.01(-3.55%)
May 18, 2018 60.00 60.00 54.00 56.61 5,473 -3.36(-5.60%)
May 17, 2018 60.00 62.94 56.67 59.97 4,202 +2.97(+5.21%)
May 16, 2018 54.30 59.61 51.00 57.00 7,794 -9.00(-13.64%)
May 15, 2018 67.50 72.00 64.20 66.00 5,009 -1.41(-2.09%)
May 14, 2018 67.50 67.80 64.50 67.41 2,508 +1.50(+2.28%)
May 11, 2018 63.06 67.50 60.00 65.91 3,170 +1.41(+2.19%)
May 10, 2018 66.00 66.00 63.00 64.50 1,046 -0.18(-0.28%)
May 09, 2018 64.50 65.88 63.06 64.68 1,523 -0.06(-0.09%)
May 08, 2018 68.07 68.07 61.95 64.74 1,432 -0.33(-0.51%)
May 07, 2018 64.41 67.50 63.00 65.07 2,046 +0.66(+1.02%)
May 04, 2018 62.85 69.00 60.15 64.41 4,957 +3.66(+6.02%)
May 03, 2018 62.70 63.00 60.00 60.75 1,274 -0.72(-1.17%)
May 02, 2018 61.50 64.50 60.00 61.47 4,520 +0.90(+1.49%)
May 01, 2018 57.60 62.40 57.00 60.57 5,323 +3.87(+6.83%)
Apr 30, 2018 69.00 69.00 54.33 56.70 10,411 -10.50(-15.63%)
Apr 27, 2018 72.00 73.17 63.03 67.20 5,024 -0.45(-0.67%)
Apr 26, 2018 66.60 69.00 66.60 67.65 1,444 -1.11(-1.61%)
Apr 25, 2018 70.11 72.00 64.68 68.76 3,975 -2.64(-3.70%)
Apr 24, 2018 73.29 74.10 69.81 71.40 1,799 -1.65(-2.26%)
Apr 23, 2018 70.47 75.90 70.47 73.05 2,789 -0.03(-0.04%)
Apr 20, 2018 72.90 74.97 72.00 73.08 1,610 +0.18(+0.25%)
Apr 19, 2018 76.50 77.76 72.03 72.90 2,679 -1.14(-1.54%)
Apr 18, 2018 73.89 77.70 72.48 74.04 2,734 -0.96(-1.28%)
Apr 17, 2018 75.00 78.00 71.64 75.00 7,203 +2.58(+3.56%)
Apr 16, 2018 75.90 75.90 72.00 72.42 2,003 -2.79(-3.71%)
Apr 13, 2018 77.97 77.97 72.03 75.21 4,325 -1.20(-1.57%)
Apr 12, 2018 79.20 79.20 75.60 76.41 1,972 -2.79(-3.52%)
Apr 11, 2018 78.00 79.20 75.15 79.20 3,333 +1.26(+1.62%)
Apr 10, 2018 81.00 81.30 75.63 77.94 3,417 -2.97(-3.67%)
Apr 09, 2018 78.60 81.03 76.50 80.91 2,952 +1.26(+1.58%)
Apr 06, 2018 79.20 80.34 75.00 79.65 2,441 +0.51(+0.64%)
Apr 05, 2018 75.00 79.50 72.15 79.14 2,949 +4.14(+5.52%)
Apr 04, 2018 75.00 75.06 69.00 75.00 3,843 +2.97(+4.12%)
Apr 03, 2018 81.00 85.05 69.00 72.03 14,513 -11.10(-13.35%)
Apr 02, 2018 88.50 88.50 81.00 83.13 4,708 -5.37(-6.07%)
Mar 29, 2018 88.50 88.50 88.50 0 -7.50(-7.81%)
Mar 28, 2018 107.13 108.00 90.15 96.00 25,103 +0.42(+0.44%)
Mar 27, 2018 93.66 101.40 93.60 95.58 6,113 +1.11(+1.17%)
Mar 26, 2018 107.40 108.00 91.53 94.47 10,420 -8.58(-8.33%)
Mar 23, 2018 96.00 107.64 95.55 103.05 17,465 +7.62(+7.98%)
Mar 22, 2018 93.00 101.55 91.65 95.43 5,777 +3.03(+3.28%)
Mar 21, 2018 96.00 98.10 90.90 92.40 6,476 -2.10(-2.22%)
Mar 20, 2018 97.80 100.83 93.30 94.50 4,607 -0.60(-0.63%)
Mar 19, 2018 99.00 99.00 93.30 95.10 6,890 -5.04(-5.03%)
Mar 16, 2018 105.00 105.00 93.33 100.14 12,548 -3.36(-3.25%)
Mar 15, 2018 114.00 122.10 100.80 103.50 28,110 -4.50(-4.17%)
Mar 14, 2018 99.63 122.94 99.63 108.00 69,851 +9.12(+9.22%)
Mar 13, 2018 98.97 107.70 93.24 98.88 11,217 +1.98(+2.04%)
Mar 12, 2018 95.82 100.50 93.00 96.90 2,522 +2.67(+2.83%)
Mar 09, 2018 91.80 96.00 90.00 94.23 2,927 +2.70(+2.95%)
Mar 08, 2018 100.50 100.50 87.00 91.53 7,287 -6.75(-6.87%)
Mar 07, 2018 102.75 96.93 98.28 8,955 -2.97(-2.93%)
Mar 06, 2018 97.50 104.10 96.81 101.25 7,860 +4.80(+4.98%)
Mar 05, 2018 94.50 101.40 93.00 96.45 7,530 +4.02(+4.35%)
Mar 02, 2018 94.26 96.90 90.00 92.43 4,210 -2.91(-3.05%)
Mar 01, 2018 108.00 108.00 88.50 95.34 15,367 -9.66(-9.20%)
Feb 28, 2018 89.97 106.74 87.00 105.00 30,680 +19.17(+22.33%)
Feb 27, 2018 84.00 93.03 84.00 85.83 6,951 +2.07(+2.47%)
Feb 26, 2018 85.47 91.47 81.81 83.76 3,830 -1.41(-1.66%)
Feb 23, 2018 84.00 85.50 81.81 85.17 2,420 +2.67(+3.24%)
Feb 22, 2018 86.10 89.22 81.30 82.50 2,932 -3.36(-3.91%)
Feb 21, 2018 93.00 93.00 84.30 85.86 2,342 -3.24(-3.64%)
Feb 20, 2018 92.13 93.00 88.80 89.10 1,849 -1.05(-1.16%)
Feb 16, 2018 90.15 90.15 90.15 0 -2.70(-2.91%)
Feb 15, 2018 90.00 92.85 90.00 92.85 3,695 +2.85(+3.17%)
Feb 14, 2018 90.00 94.29 87.00 90.00 4,659 +0.45(+0.50%)
Feb 13, 2018 90.00 90.00 84.00 89.55 3,575 +2.04(+2.33%)
Feb 12, 2018 90.00 90.00 84.24 87.51 3,209 +3.51(+4.18%)
Feb 09, 2018 87.75 89.85 78.48 84.00 10,189 -3.72(-4.24%)
Feb 08, 2018 93.00 93.09 87.00 87.72 9,489 -4.50(-4.88%)
Feb 07, 2018 94.80 99.90 90.63 92.22 6,429 -5.28(-5.42%)
Feb 06, 2018 109.50 109.50 93.84 97.50 10,536 -4.20(-4.13%)
Feb 05, 2018 111.00 112.50 102.00 101.70 14,092 -6.36(-5.89%)
Feb 02, 2018 102.00 109.17 99.06 108.06 11,019 +7.11(+7.04%)
Feb 01, 2018 97.65 104.40 97.20 100.95 6,203 -0.15(-0.15%)
Jan 31, 2018 105.00 105.00 99.00 101.10 5,816 -0.60(-0.59%)
Jan 30, 2018 111.00 120.00 90.48 101.70 29,474 -3.00(-2.87%)
Jan 29, 2018 111.60 112.20 99.00 104.70 9,774 -1.20(-1.13%)
Jan 26, 2018 103.80 112.50 96.00 105.90 53,974 -38.70(-26.76%)
Jan 25, 2018 165.00 165.03 144.03 144.60 5,834 -20.40(-12.36%)
Jan 24, 2018 180.00 184.41 157.50 165.00 6,155 -15.63(-8.65%)
Jan 23, 2018 180.00 191.85 180.00 180.63 5,220 -20.37(-10.13%)
Jan 22, 2018 198.00 201.00 192.03 201.00 1,692 +1.50(+0.75%)
Jan 19, 2018 204.00 206.46 189.00 199.50 1,939 -7.02(-3.40%)
Jan 18, 2018 210.54 215.70 204.00 206.52 1,123 -2.67(-1.28%)
Jan 17, 2018 215.01 215.91 204.00 209.19 1,286 -3.24(-1.53%)
Jan 16, 2018 219.00 220.50 210.00 212.43 896 -5.94(-2.72%)
Jan 12, 2018 218.37 218.37 218.37 0 +2.37(+1.10%)
Jan 11, 2018 214.65 222.00 210.60 216.00 1,858 +0.03(+0.01%)
Jan 10, 2018 216.30 219.00 210.60 215.97 2,138 -0.78(-0.36%)
Jan 09, 2018 234.00 246.00 216.00 216.75 10,452 +3.75(+1.76%)
Jan 08, 2018 217.71 218.67 210.00 213.00 1,414 +1.23(+0.58%)
Jan 05, 2018 219.00 219.00 210.90 211.77 1,503 -5.49(-2.53%)
Jan 04, 2018 216.00 219.00 212.70 217.26 1,894 +4.26(+2.00%)
Jan 03, 2018 216.00 216.00 210.03 213.00 1,277 +3.00(+1.43%)
Jan 02, 2018 207.00 207.18 207.00 210.00 778 +1.83(+0.88%)
Dec 29, 2017 208.17 208.17 208.17 0 -6.33(-2.95%)
Dec 28, 2017 209.40 216.00 207.06 214.50 2,077 +7.50(+3.62%)
Dec 27, 2017 210.00 210.00 207.00 207.00 1,005 -2.70(-1.29%)
Dec 26, 2017 216.00 222.00 207.00 209.70 1,684 -3.30(-1.55%)
Dec 22, 2017 225.00 225.75 211.50 213.00 1,968 -9.00(-4.05%)
Dec 21, 2017 216.00 225.00 216.00 222.00 1,303 +10.50(+4.96%)
Dec 20, 2017 217.05 220.35 210.00 211.50 795 -7.20(-3.29%)
Dec 19, 2017 237.00 237.00 211.20 218.70 1,755 -4.80(-2.15%)
Dec 18, 2017 228.90 239.94 223.95 223.50 2,712 +10.20(+4.78%)
Dec 15, 2017 210.00 221.94 210.00 213.30 759 +3.30(+1.57%)
Dec 14, 2017 214.50 216.00 210.00 210.00 680 -1.50(-0.71%)
Dec 13, 2017 214.50 214.59 208.77 211.50 1,003 +0.33(+0.16%)
Dec 12, 2017 213.00 216.00 204.03 211.17 1,495 +1.17(+0.56%)
Dec 11, 2017 216.00 218.82 204.42 210.00 2,163 -11.97(-5.39%)
Dec 08, 2017 228.00 228.00 213.30 221.97 2,432 -1.86(-0.83%)
Dec 07, 2017 230.70 230.70 222.30 223.83 3,574 -7.17(-3.10%)
Dec 06, 2017 231.00 249.00 219.00 231.00 20,977 -114.00(-33.04%)
Dec 05, 2017 223.65 360.00 204.00 345.00 37,211 +141.00(+69.12%)
Dec 04, 2017 219.00 219.00 198.00 204.00 501 -6.00(-2.86%)
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.