Biocept Inc (NQ: BIOC )

3.860 USD -0.060 (-1.53%)
Streaming Delayed Price Updated: 3:16 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 3.910 4.000 3.910 3.920 114,185 +0.01(+0.26%)
Oct 20, 2021 3.900 3.945 3.867 3.910 119,692 +0.01(+0.26%)
Oct 19, 2021 3.790 3.940 3.770 3.900 123,938 +0.11(+2.90%)
Oct 18, 2021 3.860 3.900 3.760 3.790 195,874 -0.07(-1.81%)
Oct 15, 2021 4.020 4.070 3.860 3.860 213,501 -0.19(-4.69%)
Oct 14, 2021 4.020 4.080 3.960 4.050 116,207 +0.03(+0.75%)
Oct 13, 2021 3.880 4.070 3.870 4.020 241,384 +0.15(+3.88%)
Oct 12, 2021 3.840 4.200 3.810 3.870 1,166,151 +0.02(+0.52%)
Oct 11, 2021 3.910 4.100 3.760 3.850 496,958 -0.06(-1.53%)
Oct 08, 2021 3.950 4.200 3.840 3.910 1,281,745 +0.08(+2.09%)
Oct 07, 2021 3.820 3.940 3.790 3.830 150,475 +0.03(+0.79%)
Oct 06, 2021 3.830 3.880 3.740 3.800 146,474 -0.04(-1.04%)
Oct 05, 2021 3.850 3.890 3.780 3.840 163,667 -0.01(-0.26%)
Oct 04, 2021 4.000 4.000 3.830 3.850 181,893 -0.15(-3.75%)
Oct 01, 2021 4.090 4.090 3.880 4.000 215,502 -0.03(-0.74%)
Sep 30, 2021 3.860 4.090 3.860 4.030 312,228 +0.17(+4.40%)
Sep 29, 2021 4.050 4.120 3.830 3.860 278,642 -0.16(-3.98%)
Sep 28, 2021 4.130 4.190 4.010 4.020 271,668 -0.17(-4.06%)
Sep 27, 2021 4.090 4.190 4.050 4.190 214,224 +0.12(+2.95%)
Sep 24, 2021 4.040 4.150 3.995 4.070 237,255 +0.00(+0.00%)
Sep 23, 2021 4.070 4.110 3.990 4.070 331,453 +0.00(+0.00%)
Sep 22, 2021 4.040 4.080 3.980 4.070 320,113 +0.03(+0.74%)
Sep 21, 2021 4.010 4.100 3.870 4.040 650,282 +0.14(+3.59%)
Sep 20, 2021 3.910 3.980 3.860 3.900 285,631 -0.11(-2.74%)
Sep 17, 2021 3.900 4.010 3.890 4.010 261,836 +0.09(+2.30%)
Sep 16, 2021 3.820 3.970 3.800 3.920 342,846 +0.14(+3.70%)
Sep 15, 2021 3.780 3.840 3.730 3.780 133,338 -0.01(-0.26%)
Sep 14, 2021 4.000 4.030 3.750 3.790 404,333 -0.12(-3.07%)
Sep 13, 2021 3.860 4.000 3.730 3.910 683,324 +0.12(+3.17%)
Sep 10, 2021 3.770 3.860 3.750 3.790 331,632 +0.10(+2.71%)
Sep 09, 2021 3.520 3.725 3.520 3.690 387,803 +0.17(+4.83%)
Sep 08, 2021 3.640 3.640 3.470 3.520 230,101 -0.12(-3.30%)
Sep 07, 2021 3.670 3.747 3.615 3.640 250,268 -0.02(-0.55%)
Sep 03, 2021 3.790 3.840 3.650 3.660 468,392 -0.10(-2.66%)
Sep 02, 2021 3.740 3.820 3.670 3.760 562,495 +0.09(+2.45%)
Sep 01, 2021 3.600 3.740 3.600 3.670 272,614 +0.05(+1.38%)
Aug 31, 2021 3.560 3.690 3.560 3.620 300,207 +0.08(+2.26%)
Aug 30, 2021 3.530 3.620 3.430 3.540 304,189 +0.03(+0.85%)
Aug 27, 2021 3.530 3.563 3.470 3.510 289,028 +0.04(+1.15%)
Aug 26, 2021 3.560 3.670 3.450 3.470 487,306 -0.04(-1.14%)
Aug 25, 2021 3.440 3.570 3.390 3.510 535,664 +0.12(+3.54%)
Aug 24, 2021 3.530 3.530 3.375 3.390 783,041 -0.18(-5.04%)
Aug 23, 2021 3.570 3.590 3.260 3.570 1,197,596 +0.06(+1.71%)
Aug 20, 2021 3.440 3.560 3.330 3.510 1,829,281 -0.18(-4.88%)
Aug 19, 2021 4.130 4.440 3.460 3.690 43,256,390 +0.15(+4.24%)
Aug 18, 2021 3.450 3.650 3.450 3.540 167,861 +0.12(+3.51%)
Aug 17, 2021 3.560 3.600 3.370 3.420 522,164 -0.37(-9.76%)
Aug 16, 2021 3.980 3.990 3.750 3.790 492,264 -0.21(-5.25%)
Aug 13, 2021 4.190 4.200 3.970 4.000 507,231 -0.17(-4.08%)
Aug 12, 2021 4.030 4.290 3.990 4.170 450,129 +0.15(+3.73%)
Aug 11, 2021 4.070 4.080 3.960 4.020 103,139 -0.06(-1.47%)
Aug 10, 2021 4.110 4.176 4.010 4.080 127,188 -0.04(-0.97%)
Aug 09, 2021 4.070 4.150 4.020 4.120 140,751 +0.05(+1.23%)
Aug 06, 2021 4.040 4.070 3.950 4.070 120,095 +0.07(+1.75%)
Aug 05, 2021 3.960 4.030 3.890 4.000 107,193 +0.04(+1.01%)
Aug 04, 2021 3.920 4.050 3.910 3.960 128,280 +0.01(+0.25%)
Aug 03, 2021 4.130 4.140 3.940 3.950 288,517 -0.15(-3.66%)
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.