Biocept Inc (NQ: BIOC )

3.870 USD -0.080 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.