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

Biocorrx Inc (OP: BICX )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 2024 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 (%)
Nov 30, 2022 1.850 1.850 1.850 1.850 550 +0.00(+0.00%)
Nov 29, 2022 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Nov 28, 2022 1.850 1.850 1.850 1.850 318 -0.05(-2.63%)
Nov 25, 2022 1.900 1.900 1.900 1.900 200 +0.05(+2.70%)
Nov 18, 2022 1.850 0 +0.01(+0.54%)
Nov 10, 2022 1.840 0 -0.22(-10.68%)
Nov 09, 2022 2.000 2.060 2.000 2.060 750 +0.07(+3.52%)
Nov 04, 2022 1.990 0 +0.19(+10.56%)
Nov 03, 2022 1.800 1.800 1.800 1.800 430 +0.00(+0.00%)
Nov 02, 2022 1.765 1.800 1.765 1.800 1,011 +0.00(+0.00%)
Oct 28, 2022 1.800 0 -0.20(-10.00%)
Oct 26, 2022 2.000 10 -0.69(-25.65%)
Oct 21, 2022 2.690 0 +0.30(+12.55%)
Oct 20, 2022 2.390 2.790 2.390 2.390 1,985 +0.75(+45.73%)
Oct 19, 2022 2.345 2.490 1.640 1.640 1,985 -0.38(-18.81%)
Oct 13, 2022 2.020 19 +0.02(+1.25%)
Oct 07, 2022 1.995 10 +0.10(+5.00%)
Oct 06, 2022 1.900 1.995 1.730 1.900 1,416 +0.74(+63.79%)
Oct 05, 2022 2.020 2.020 1.160 1.160 5,000 -0.93(-44.50%)
Oct 03, 2022 2.090 0 +0.04(+1.95%)
Sep 30, 2022 2.087 2.087 2.050 2.050 1,672 +0.16(+8.47%)
Sep 29, 2022 2.110 2.130 1.890 1.890 1,175 -0.29(-13.30%)
Sep 28, 2022 2.150 2.180 2.150 2.180 424 +0.04(+1.63%)
Sep 26, 2022 2.145 76 +0.02(+0.70%)
Sep 23, 2022 1.890 2.130 1.890 2.130 309 -0.09(-4.05%)
Sep 22, 2022 1.900 2.220 1.510 2.220 2,971 +0.03(+1.37%)
Sep 21, 2022 2.190 2.190 2.190 2.190 330 +1.14(+108.57%)
Sep 19, 2022 2.090 2.090 2.090 1.050 1,000 -1.11(-51.39%)
Sep 15, 2022 2.160 13 -0.06(-2.70%)
Sep 14, 2022 2.180 2.220 2.180 2.220 2,170 +0.06(+2.78%)
Sep 13, 2022 1.990 2.160 1.990 2.160 400 -0.02(-0.92%)
Sep 12, 2022 2.180 2.180 2.180 2.180 350 +0.01(+0.46%)
Sep 09, 2022 2.170 2.170 1.000 2.170 269 +0.05(+2.36%)
Sep 07, 2022 2.120 0 +0.12(+6.00%)
Sep 01, 2022 2.000 10 -0.14(-6.54%)
Aug 31, 2022 2.120 2.140 2.120 2.140 811 +0.04(+1.90%)
Aug 29, 2022 2.100 5 -0.02(-0.94%)
Aug 26, 2022 2.120 2.120 2.120 2.120 560 +0.00(+0.12%)
Aug 25, 2022 2.170 2.180 2.118 2.118 4,265 -0.00(-0.12%)
Aug 24, 2022 2.100 2.120 2.100 2.120 310 +0.02(+0.95%)
Aug 19, 2022 2.100 0 -0.10(-4.55%)
Aug 18, 2022 2.180 2.200 2.180 2.200 600 -0.05(-2.22%)
Aug 17, 2022 2.250 2.250 2.250 2.250 608 -0.02(-0.89%)
Aug 15, 2022 2.270 1 +0.13(+6.07%)
Aug 10, 2022 2.140 50 -0.08(-3.60%)
Aug 09, 2022 2.220 2.220 2.220 2.220 200 +0.09(+4.23%)
Aug 08, 2022 2.140 2.140 2.120 2.130 1,624 -0.21(-8.97%)
Aug 03, 2022 2.340 27 +0.01(+0.43%)
Jul 29, 2022 2.330 70 +0.04(+1.75%)
Jul 26, 2022 2.290 12 +0.00(+0.00%)
Jul 19, 2022 2.290 24 +0.01(+0.44%)
Jul 18, 2022 2.280 2.280 2.280 2.280 207 +0.21(+10.14%)
Jul 15, 2022 2.070 2.070 2.070 2.070 224 -0.16(-7.17%)
Jul 12, 2022 2.230 25 -0.14(-5.91%)
Jul 11, 2022 2.370 2.370 2.370 2.370 200 +0.11(+4.87%)
Jul 08, 2022 2.450 2.500 2.260 2.260 1,512 -0.24(-9.60%)
Jul 07, 2022 2.500 2.500 2.500 2.500 1,000 +0.05(+2.04%)
Jul 05, 2022 2.450 0 +0.00(+0.00%)
Jul 01, 2022 2.430 2.450 2.430 2.450 457 -0.05(-2.00%)
Jun 30, 2022 2.480 2.500 2.480 2.500 15,452 +0.17(+7.30%)
Jun 28, 2022 2.330 10 -0.15(-6.05%)
Jun 27, 2022 2.480 2.480 2.480 2.480 119 +0.16(+6.90%)
Jun 24, 2022 2.320 2.320 2.320 2.320 100 +0.01(+0.43%)
Jun 21, 2022 2.310 0 +0.09(+4.05%)
Jun 15, 2022 2.220 0 -0.28(-11.20%)
Jun 10, 2022 2.500 75 +0.01(+0.40%)
Jun 06, 2022 2.490 0 +0.02(+0.81%)
Jun 03, 2022 2.467 2.500 2.300 2.470 3,017 -0.03(-1.20%)
Jun 01, 2022 2.500 69 +0.00(+0.00%)
May 31, 2022 2.500 2.500 2.395 2.500 2,200 +0.00(+0.00%)
May 27, 2022 2.500 2.500 2.500 2.500 271 +0.01(+0.40%)
May 26, 2022 2.490 2.490 2.490 2.490 300 -0.01(-0.40%)
May 25, 2022 2.500 2.500 2.480 2.500 3,140 +0.10(+4.17%)
May 24, 2022 2.600 2.600 2.400 2.400 6,765 -0.03(-1.23%)
May 23, 2022 2.920 2.950 2.400 2.430 3,750 -0.47(-16.21%)
May 20, 2022 2.400 2.900 2.400 2.900 1,450 -0.04(-1.36%)
May 19, 2022 2.940 2.940 2.940 2.940 100 +0.01(+0.34%)
May 18, 2022 2.930 2.930 2.930 2.930 102 +0.45(+18.03%)
May 17, 2022 2.500 2.700 2.482 2.482 500 -0.47(-15.85%)
May 13, 2022 2.950 0 +0.00(+0.00%)
May 11, 2022 2.950 0 -0.02(-0.67%)
May 10, 2022 2.970 2.970 2.650 2.970 270 +0.26(+9.59%)
May 09, 2022 2.760 2.980 2.320 2.710 2,800 +0.40(+17.32%)
May 06, 2022 2.265 2.320 2.240 2.310 4,197 +0.05(+2.21%)
May 05, 2022 3.000 3.000 2.210 2.260 946 -0.84(-27.10%)
Apr 28, 2022 3.100 5 +0.05(+1.64%)
Apr 26, 2022 3.050 0 +0.05(+1.67%)
Apr 25, 2022 3.000 3.000 3.000 3.000 660 -0.10(-3.23%)
Apr 21, 2022 3.100 0 -0.29(-8.55%)
Apr 20, 2022 3.390 3.390 3.390 3.390 125 +0.49(+16.90%)
Apr 19, 2022 3.100 3.100 2.850 2.900 2,405 -0.20(-6.45%)
Apr 18, 2022 3.120 3.120 3.100 3.100 701 -0.33(-9.62%)
Apr 14, 2022 3.000 3.430 3.000 3.430 353 +0.28(+8.89%)
Apr 13, 2022 3.118 3.150 3.118 3.150 438 +0.14(+4.65%)
Apr 12, 2022 3.300 3.300 3.010 3.010 1,550 -0.26(-7.95%)
Apr 11, 2022 3.480 3.480 3.000 3.270 4,269 +0.07(+2.19%)
Apr 08, 2022 3.120 3.400 3.000 3.200 1,388 +0.22(+7.38%)
Apr 06, 2022 2.980 1 +0.00(+0.00%)
Apr 05, 2022 2.750 3.390 2.750 2.980 4,218 +0.47(+18.73%)
Apr 04, 2022 3.150 3.150 2.350 2.510 17,542 -0.92(-26.82%)
Apr 01, 2022 3.000 3.540 3.000 3.430 1,424 -0.09(-2.56%)
Mar 31, 2022 3.090 3.520 3.090 3.520 770 -0.04(-1.12%)
Mar 29, 2022 3.560 23 +0.50(+16.34%)
Mar 28, 2022 3.300 3.300 3.050 3.060 6,030 -0.23(-6.99%)
Mar 25, 2022 3.160 3.295 3.150 3.290 1,809 +0.09(+2.81%)
Mar 24, 2022 3.400 3.400 3.200 3.200 650 +0.00(+0.00%)
Mar 23, 2022 3.200 3.300 3.200 3.200 3,148 -0.31(-8.83%)
Mar 17, 2022 3.510 0 -0.13(-3.57%)
Mar 16, 2022 3.640 3.640 3.640 3.640 3,760 +0.03(+0.83%)
Mar 14, 2022 3.610 4 -0.03(-0.82%)
Mar 11, 2022 3.640 3.640 3.640 3.640 191 +0.29(+8.66%)
Mar 10, 2022 3.430 3.640 3.350 3.350 482 -0.15(-4.29%)
Mar 09, 2022 3.690 3.690 3.500 3.500 572 -0.21(-5.66%)
Mar 08, 2022 3.710 3.710 3.520 3.710 300 -0.19(-4.87%)
Mar 04, 2022 3.900 0 +0.04(+1.04%)
Mar 03, 2022 3.890 3.890 3.860 3.860 490 +0.21(+5.75%)
Mar 02, 2022 3.540 3.650 3.010 3.650 3,108 +0.32(+9.61%)
Mar 01, 2022 4.250 4.250 2.410 3.330 5,139 -0.67(-16.75%)
Feb 28, 2022 4.160 4.330 3.600 4.000 11,370 -0.05(-1.23%)
Feb 24, 2022 4.050 25 +0.54(+15.38%)
Feb 23, 2022 3.575 3.990 3.510 3.510 941 +0.01(+0.29%)
Feb 22, 2022 4.110 4.110 3.500 3.500 4,266 -0.86(-19.72%)
Feb 18, 2022 4.360 0 -0.05(-1.13%)
Feb 17, 2022 4.410 4.410 4.410 4.410 110 +0.05(+1.15%)
Feb 16, 2022 4.360 4.360 4.360 4.360 119 +0.17(+4.06%)
Feb 15, 2022 4.450 4.450 4.190 4.190 2,540 +0.00(+0.00%)
Feb 14, 2022 4.190 4.200 4.000 4.190 6,990 +0.19(+4.75%)
Feb 11, 2022 3.700 4.200 3.700 4.000 1,770 -0.20(-4.76%)
Feb 10, 2022 4.200 4.200 4.200 4.200 130 -0.23(-5.19%)
Feb 09, 2022 3.620 4.430 3.580 4.430 400 +0.93(+26.57%)
Feb 08, 2022 3.620 3.630 3.370 3.500 2,361 -0.20(-5.41%)
Feb 07, 2022 3.810 3.810 3.620 3.700 4,009 -0.25(-6.33%)
Feb 04, 2022 3.950 3.950 3.950 3.950 7,771 +0.20(+5.33%)
Feb 03, 2022 4.210 3.750 3.750 2,642 -0.58(-13.29%)
Feb 01, 2022 4.325 18 +0.23(+5.49%)
Jan 31, 2022 4.390 4.390 4.100 4.100 1,832 -0.29(-6.61%)
Jan 28, 2022 4.390 4.390 4.390 4.390 101 +0.26(+6.30%)
Jan 26, 2022 4.130 2 +0.01(+0.24%)
Jan 25, 2022 4.175 4.175 4.100 4.120 1,060 +0.02(+0.49%)
Jan 24, 2022 4.100 4.120 4.100 4.100 1,316 +0.00(+0.00%)
Jan 21, 2022 4.260 4.480 4.100 4.100 6,893 -0.36(-8.07%)
Jan 20, 2022 4.260 4.460 4.260 4.460 253 -0.04(-0.89%)
Jan 19, 2022 4.250 4.510 4.250 4.500 450 +0.25(+5.88%)
Jan 18, 2022 4.250 4.250 4.150 4.250 4,799 +0.00(+0.00%)
Jan 14, 2022 4.250 0 -0.01(-0.23%)
Jan 13, 2022 4.250 4.260 4.250 4.260 4,170 +0.21(+5.19%)
Jan 12, 2022 4.150 4.150 4.050 4.050 660 +0.40(+10.96%)
Jan 11, 2022 4.250 4.250 3.650 3.650 5,270 -0.45(-10.98%)
Jan 10, 2022 4.010 4.100 4.010 4.100 220 +0.24(+6.22%)
Jan 07, 2022 4.440 4.440 3.860 3.860 1,113 -0.57(-12.87%)
Jan 06, 2022 4.765 4.765 3.620 4.430 7,710 +0.03(+0.68%)
Jan 05, 2022 4.500 4.500 4.400 4.400 404 +0.03(+0.69%)
Jan 04, 2022 4.510 4.600 4.370 4.370 1,105 +0.46(+11.76%)
Jan 03, 2022 4.340 4.340 3.815 3.910 1,301 -0.42(-9.70%)
Dec 31, 2021 4.400 4.400 4.250 4.330 3,431 -0.07(-1.59%)
Dec 30, 2021 4.400 4.550 4.400 4.400 2,922 +0.00(+0.00%)
Dec 29, 2021 4.350 4.400 4.350 4.400 1,250 +0.05(+1.15%)
Dec 28, 2021 4.010 4.350 4.010 4.350 1,488 +0.22(+5.33%)
Dec 27, 2021 4.150 4.150 4.130 4.130 921 -0.20(-4.62%)
Dec 23, 2021 4.010 4.330 4.010 4.330 1,144 +0.33(+8.25%)
Dec 22, 2021 3.990 4.200 3.990 4.000 1,655 -0.09(-2.20%)
Dec 21, 2021 4.000 4.100 3.990 4.090 9,391 +0.10(+2.51%)
Dec 20, 2021 4.250 4.250 3.990 3.990 6,788 -0.36(-8.28%)
Dec 17, 2021 4.400 4.400 4.350 4.350 879 -0.10(-2.25%)
Dec 16, 2021 4.550 4.550 4.450 4.450 2,084 -0.20(-4.30%)
Dec 15, 2021 4.650 4.920 4.650 4.650 1,074 -0.27(-5.49%)
Dec 14, 2021 4.845 5.000 4.845 4.920 923 +0.17(+3.69%)
Dec 13, 2021 4.550 4.745 4.550 4.745 2,746 +0.09(+2.04%)
Dec 10, 2021 4.660 4.840 4.650 4.650 644 -0.01(-0.21%)
Dec 09, 2021 4.660 4.660 4.660 4.660 450 +0.01(+0.22%)
Dec 08, 2021 4.650 4.650 4.650 4.650 260 -0.01(-0.21%)
Dec 07, 2021 4.650 4.680 4.650 4.660 536 -0.34(-6.80%)
Dec 06, 2021 4.670 5.000 4.650 5.000 2,720 +0.00(+0.00%)
Dec 03, 2021 5.000 5.000 4.700 5.000 1,191 +0.00(+0.00%)
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.