Biocept Inc (NQ: BIOC )

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%)

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.