Biocept Inc (NQ: BIOC )

6.280 USD -0.220 (-3.38%)
Streaming Delayed Price Updated: 8:00 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.7216 0.7720 0.6680 0.7115 21,471,680 +0.00(+0.21%)
Jun 29, 2020 0.6700 0.7500 0.6400 0.7100 25,061,814 +0.07(+11.67%)
Jun 26, 2020 0.6850 0.6880 0.6300 0.6358 13,164,800 -0.06(-8.36%)
Jun 25, 2020 0.7250 0.7250 0.6850 0.6938 9,545,080 -0.01(-1.11%)
Jun 24, 2020 0.7299 0.7500 0.6600 0.7016 23,781,473 +0.01(+1.43%)
Jun 23, 2020 0.7269 0.7269 0.6300 0.6917 29,482,739 -0.08(-10.12%)
Jun 22, 2020 0.8908 0.9500 0.7120 0.7696 66,534,519 -0.10(-11.39%)
Jun 19, 2020 0.8700 0.9300 0.8000 0.8685 58,440,200 -0.08(-8.58%)
Jun 18, 2020 0.7220 0.9780 0.7000 0.9500 185,571,038 +0.30(+46.15%)
Jun 17, 2020 0.6400 0.6900 0.5900 0.6500 34,535,100 -0.03(-4.41%)
Jun 16, 2020 0.6900 0.7200 0.6100 0.6800 46,531,753 -0.02(-2.86%)
Jun 15, 2020 0.6423 0.7661 0.6150 0.7000 142,729,225 +0.15(+26.35%)
Jun 12, 2020 0.5204 0.5806 0.4803 0.5540 32,540,700 +0.06(+13.18%)
Jun 11, 2020 0.5200 0.5250 0.4632 0.4895 13,421,575 -0.06(-11.00%)
Jun 10, 2020 0.5400 0.5682 0.5100 0.5500 18,792,380 +0.01(+2.29%)
Jun 09, 2020 0.5461 0.5461 0.5100 0.5377 12,809,609 -0.01(-1.07%)
Jun 08, 2020 0.5301 0.5948 0.5035 0.5435 37,700,837 +0.06(+13.30%)
Jun 05, 2020 0.5100 0.5179 0.4500 0.4797 47,304,000 -0.06(-11.13%)
Jun 04, 2020 0.4350 0.5480 0.4200 0.5398 62,910,012 +0.10(+23.38%)
Jun 03, 2020 0.4200 0.4525 0.4190 0.4375 14,013,089 +0.02(+4.67%)
Jun 02, 2020 0.4220 0.4277 0.4150 0.4180 5,858,896 -0.01(-2.27%)
Jun 01, 2020 0.4200 0.4310 0.4110 0.4277 8,413,901 -0.01(-1.68%)
May 29, 2020 0.4291 0.4970 0.4212 0.4350 32,773,900 +0.02(+4.74%)
May 28, 2020 0.4290 0.4320 0.4100 0.4153 13,009,728 -0.03(-6.70%)
May 27, 2020 0.5200 0.5201 0.4350 0.4451 25,551,193 -0.05(-10.62%)
May 26, 2020 0.5500 0.5970 0.4810 0.4980 49,125,934 -0.01(-1.39%)
May 22, 2020 0.4847 0.5280 0.4710 0.5050 47,277,203 +0.05(+9.83%)
May 21, 2020 0.4100 0.4600 0.4030 0.4598 27,907,328 +0.05(+11.87%)
May 20, 2020 0.4000 0.4200 0.3902 0.4110 11,174,141 +0.02(+5.12%)
May 19, 2020 0.3996 0.4024 0.3850 0.3910 5,663,001 -0.01(-1.51%)
May 18, 2020 0.3970 0.4100 0.3900 0.3970 6,290,562 +0.00(+0.00%)
May 15, 2020 0.4050 0.4050 0.3840 0.3970 6,858,200 -0.01(-2.12%)
May 14, 2020 0.4213 0.4546 0.3800 0.4056 27,048,031 +0.00(+1.07%)
May 13, 2020 0.4600 0.5049 0.4111 0.4013 31,088,858 -0.04(-8.80%)
May 12, 2020 0.4300 0.4500 0.4200 0.4400 12,242,828 +0.02(+4.76%)
May 11, 2020 0.4300 0.4300 0.4000 0.4200 8,397,333 +0.01(+1.72%)
May 08, 2020 0.3990 0.4240 0.3915 0.4129 12,952,700 +0.02(+5.14%)
May 07, 2020 0.3797 0.4050 0.3750 0.3927 5,545,395 +0.01(+1.39%)
May 06, 2020 0.4100 0.4100 0.3850 0.3873 6,401,275 -0.02(-4.37%)
May 05, 2020 0.3812 0.4256 0.3800 0.4050 16,675,625 +0.03(+6.58%)
May 04, 2020 0.3800 0.3800 0.3660 0.3800 3,943,159 +0.00(+0.53%)
May 01, 2020 0.3700 0.3825 0.3700 0.3780 4,380,800 -0.01(-1.77%)
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%)
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.