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, 2022 1.000 0.9999 0.9300 0.9400 123,563 -0.02(-2.51%)
Jun 29, 2022 0.9200 1.020 0.9000 0.9642 227,519 +0.02(+1.69%)
Jun 28, 2022 0.8800 0.9600 0.8516 0.9482 477,548 +0.07(+8.22%)
Jun 27, 2022 0.9000 0.9489 0.8400 0.8762 365,417 -0.02(-2.64%)
Jun 24, 2022 0.9800 1.000 0.9000 0.9000 275,704 -0.06(-6.40%)
Jun 23, 2022 1.030 1.060 0.9615 0.9615 263,741 -0.03(-2.88%)
Jun 22, 2022 1.050 1.100 0.9845 0.9900 229,667 -0.06(-5.71%)
Jun 21, 2022 1.090 1.100 1.020 1.050 93,587 +0.01(+0.96%)
Jun 17, 2022 1.170 1.192 1.020 1.040 148,460 -0.11(-9.57%)
Jun 16, 2022 1.200 1.210 1.110 1.150 61,624 -0.06(-4.96%)
Jun 15, 2022 1.220 1.250 1.192 1.210 71,231 -0.01(-0.82%)
Jun 14, 2022 1.240 1.250 1.190 1.220 62,077 -0.03(-2.40%)
Jun 13, 2022 1.350 1.360 1.174 1.250 188,060 -0.11(-8.09%)
Jun 10, 2022 1.450 1.470 1.350 1.360 80,038 -0.07(-4.90%)
Jun 09, 2022 1.450 1.510 1.430 1.430 44,222 -0.01(-0.69%)
Jun 08, 2022 1.530 1.530 1.425 1.440 108,391 -0.13(-8.28%)
Jun 07, 2022 1.430 1.590 1.410 1.570 155,353 +0.13(+9.03%)
Jun 06, 2022 1.480 1.480 1.420 1.440 27,283 +0.03(+2.13%)
Jun 03, 2022 1.380 1.440 1.370 1.410 49,893 +0.03(+2.17%)
Jun 02, 2022 1.370 1.420 1.350 1.380 25,931 +0.00(+0.00%)
Jun 01, 2022 1.430 1.460 1.375 1.380 16,090 -0.04(-2.82%)
May 31, 2022 1.450 1.454 1.410 1.420 37,524 -0.03(-2.07%)
May 27, 2022 1.400 1.460 1.380 1.450 68,046 +0.05(+3.57%)
May 26, 2022 1.390 1.470 1.380 1.400 58,979 +0.03(+2.19%)
May 25, 2022 1.370 1.400 1.350 1.370 114,583 -0.03(-2.49%)
May 24, 2022 1.420 1.440 1.330 1.405 102,536 -0.07(-5.07%)
May 23, 2022 1.460 1.620 1.424 1.480 322,558 +0.04(+2.78%)
May 20, 2022 1.490 1.494 1.430 1.440 32,192 -0.05(-3.36%)
May 19, 2022 1.400 1.490 1.400 1.490 47,760 +0.07(+4.93%)
May 18, 2022 1.560 1.580 1.400 1.420 109,119 -0.12(-7.79%)
May 17, 2022 1.570 1.630 1.474 1.540 118,173 -0.01(-0.65%)
May 16, 2022 1.580 1.640 1.550 1.550 66,847 +0.01(+0.65%)
May 13, 2022 1.520 1.570 1.459 1.540 54,787 +0.11(+7.69%)
May 12, 2022 1.500 1.560 1.430 1.430 104,099 -0.11(-7.14%)
May 11, 2022 1.620 1.700 1.540 1.540 107,862 -0.08(-4.94%)
May 10, 2022 1.650 1.690 1.612 1.620 67,041 -0.03(-1.82%)
May 09, 2022 1.580 1.750 1.580 1.650 114,278 -0.02(-1.20%)
May 06, 2022 1.650 1.730 1.650 1.670 73,619 -0.03(-1.76%)
May 05, 2022 1.710 1.730 1.620 1.700 57,769 -0.03(-1.73%)
May 04, 2022 1.600 1.750 1.540 1.730 92,103 +0.14(+8.81%)
May 03, 2022 1.650 1.730 1.585 1.590 79,868 -0.03(-1.85%)
May 02, 2022 1.540 1.640 1.540 1.620 27,448 +0.06(+3.85%)
Apr 29, 2022 1.550 1.640 1.510 1.560 81,608 +0.02(+1.30%)
Apr 28, 2022 1.560 1.600 1.500 1.540 87,100 -0.02(-1.28%)
Apr 27, 2022 1.620 1.640 1.545 1.560 133,340 -0.04(-2.50%)
Apr 26, 2022 1.680 1.680 1.600 1.600 95,354 -0.06(-3.61%)
Apr 25, 2022 1.670 1.730 1.641 1.660 107,777 -0.03(-1.78%)
Apr 22, 2022 1.710 1.730 1.680 1.690 123,252 -0.02(-1.17%)
Apr 21, 2022 1.780 1.800 1.700 1.710 99,848 -0.06(-3.39%)
Apr 20, 2022 1.780 1.820 1.710 1.770 88,848 +0.00(+0.00%)
Apr 19, 2022 1.810 1.810 1.760 1.770 74,726 -0.04(-2.21%)
Apr 18, 2022 1.910 1.910 1.800 1.810 91,602 -0.02(-1.09%)
Apr 14, 2022 1.910 1.935 1.810 1.830 110,942 -0.07(-3.68%)
Apr 13, 2022 1.940 1.950 1.890 1.900 59,380 -0.02(-1.04%)
Apr 12, 2022 2.050 2.050 1.895 1.920 102,481 -0.10(-4.95%)
Apr 11, 2022 1.930 2.080 1.930 2.020 189,300 +0.01(+0.50%)
Apr 08, 2022 2.050 2.070 1.990 2.010 75,380 -0.04(-1.95%)
Apr 07, 2022 2.130 2.130 2.040 2.050 62,823 -0.05(-2.38%)
Apr 06, 2022 2.160 2.240 2.010 2.100 122,137 -0.07(-3.23%)
Apr 05, 2022 2.300 2.390 2.130 2.170 185,490 -0.10(-4.41%)
Apr 04, 2022 2.210 2.320 2.210 2.270 97,185 +0.04(+1.79%)
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.