Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.260 1.290 1.192 1.210 104,136 -0.01(-0.82%)
Jun 29, 2023 1.160 1.240 1.130 1.220 115,088 +0.06(+5.17%)
Jun 28, 2023 1.270 1.280 1.140 1.160 276,035 -0.13(-10.08%)
Jun 27, 2023 1.330 1.570 1.210 1.290 1,033,881 +0.01(+0.78%)
Jun 26, 2023 1.460 1.460 1.200 1.280 614,108 -0.18(-12.33%)
Jun 23, 2023 1.550 1.550 1.440 1.460 81,241 -0.10(-6.41%)
Jun 22, 2023 1.710 1.710 1.400 1.560 278,297 -0.16(-9.30%)
Jun 21, 2023 2.040 2.050 1.680 1.720 191,177 -0.31(-15.27%)
Jun 20, 2023 1.920 2.030 1.831 2.030 172,349 +0.10(+5.18%)
Jun 16, 2023 1.820 1.930 1.720 1.930 190,428 +0.13(+7.22%)
Jun 15, 2023 1.760 1.800 1.620 1.800 160,917 +0.05(+2.86%)
Jun 14, 2023 1.740 1.770 1.626 1.750 119,783 +0.00(+0.29%)
Jun 13, 2023 1.870 1.880 1.670 1.745 143,448 -0.13(-7.18%)
Jun 12, 2023 1.920 1.989 1.823 1.880 69,972 -0.05(-2.51%)
Jun 09, 2023 2.080 2.080 1.910 1.929 73,775 -0.13(-6.16%)
Jun 08, 2023 2.010 2.100 1.890 2.055 116,341 +0.07(+3.27%)
Jun 07, 2023 2.100 2.137 1.940 1.990 139,933 -0.01(-0.50%)
Jun 06, 2023 2.100 2.130 2.000 2.000 142,387 -0.11(-5.21%)
Jun 05, 2023 2.160 2.190 2.100 2.110 56,092 -0.02(-0.94%)
Jun 02, 2023 2.130 2.170 2.020 2.130 51,235 +0.08(+3.90%)
Jun 01, 2023 2.200 2.200 2.050 2.050 103,679 -0.11(-5.09%)
May 31, 2023 2.170 2.240 1.990 2.160 120,703 -0.02(-0.92%)
May 30, 2023 2.160 2.340 2.150 2.180 195,420 +0.02(+0.93%)
May 26, 2023 2.290 2.389 2.050 2.160 318,812 -0.16(-6.90%)
May 25, 2023 2.420 2.500 2.100 2.320 1,278,867 -1.93(-45.41%)
May 24, 2023 4.730 6.670 4.150 4.250 737,659 -0.94(-18.11%)
May 23, 2023 5.470 5.980 4.150 5.190 1,262,909 +0.25(+5.06%)
May 22, 2023 6.090 6.925 4.715 4.940 547,071 -1.71(-25.71%)
May 19, 2023 5.540 13.43 5.520 6.650 4,143,734 +1.17(+21.24%)
May 18, 2023 5.260 5.840 5.260 5.485 62,194 +0.10(+1.76%)
May 17, 2023 6.210 6.473 5.150 5.390 125,832 +5.18(+2463.01%)
May 16, 2023 0.2303 0.2500 0.2103 0.2103 343,599 -0.04(-15.00%)
May 15, 2023 0.2427 0.2500 0.2359 0.2474 68,217 -0.00(-1.43%)
May 12, 2023 0.2510 0.2548 0.2510 0.2510 33,499 -0.00(-0.28%)
May 11, 2023 0.2501 0.2548 0.2501 0.2517 36,036 -0.01(-3.82%)
May 10, 2023 0.2709 0.2710 0.2480 0.2617 91,626 -0.01(-1.99%)
May 09, 2023 0.2500 0.2700 0.2455 0.2670 169,949 +0.01(+4.66%)
May 08, 2023 0.2388 0.2600 0.2388 0.2551 95,852 -0.01(-4.39%)
May 05, 2023 0.2503 0.2699 0.2503 0.2668 112,223 -0.00(-0.67%)
May 04, 2023 0.2513 0.2686 0.2500 0.2686 38,662 +0.02(+6.59%)
May 03, 2023 0.2500 0.2600 0.2500 0.2520 47,814 -0.00(-0.83%)
May 02, 2023 0.2500 0.2661 0.2500 0.2541 93,944 -0.00(-0.66%)
May 01, 2023 0.2600 0.2700 0.2550 0.2558 62,659 -0.01(-5.26%)
Apr 28, 2023 0.2696 0.2786 0.2680 0.2700 48,532 +0.01(+3.05%)
Apr 27, 2023 0.2800 0.2800 0.2600 0.2620 103,016 -0.01(-4.66%)
Apr 26, 2023 0.2742 0.2863 0.2700 0.2748 58,272 +0.01(+2.69%)
Apr 25, 2023 0.3000 0.3050 0.2500 0.2676 162,659 -0.03(-10.89%)
Apr 24, 2023 0.3180 0.3450 0.2900 0.3003 62,596 -0.01(-4.06%)
Apr 21, 2023 0.3600 0.3600 0.3130 0.3130 71,006 -0.03(-9.56%)
Apr 20, 2023 0.3728 0.3735 0.3456 0.3461 57,402 -0.01(-2.86%)
Apr 19, 2023 0.3573 0.3701 0.3300 0.3563 95,163 +0.01(+1.71%)
Apr 18, 2023 0.3500 0.3680 0.3399 0.3503 67,403 +0.01(+1.45%)
Apr 17, 2023 0.3416 0.3600 0.3400 0.3453 36,840 -0.00(-1.06%)
Apr 14, 2023 0.3402 0.3492 0.3300 0.3490 54,857 +0.01(+2.59%)
Apr 13, 2023 0.3413 0.3444 0.3210 0.3402 36,913 +0.02(+4.64%)
Apr 12, 2023 0.3300 0.3500 0.3126 0.3251 78,205 +0.00(+1.53%)
Apr 11, 2023 0.3253 0.3300 0.3003 0.3202 69,448 -0.00(-1.48%)
Apr 10, 2023 0.3251 0.3290 0.3250 0.3250 36,340 +0.00(+0.00%)
Apr 06, 2023 0.3384 0.3550 0.3226 0.3250 40,279 -0.01(-2.05%)
Apr 05, 2023 0.3135 0.3390 0.3103 0.3318 70,423 +0.00(+0.33%)
Apr 04, 2023 0.3300 0.3478 0.3250 0.3307 81,324 -0.03(-9.02%)
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.