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

Biocorrx Inc (OP: BICX )

0.7800 -0.0300 (-3.70%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 24, 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 (%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Dec 28, 2016 0.0300 0.0300 0.0300 0.0300 35,300 +0.00(+0.00%)
Dec 27, 2016 0.0300 0.0300 0.0300 0.0300 87,700 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Dec 21, 2016 0.0330 0.0349 0.0281 0.0349 10,425 +0.00(+5.76%)
Dec 20, 2016 0.0330 0.0330 0.0330 0.0330 24,000 +0.00(+10.00%)
Dec 19, 2016 0.0262 0.0300 0.0262 0.0300 210,000 +0.00(+7.14%)
Dec 16, 2016 0.0280 0.0280 0.0280 0.0280 20,091 +0.00(+0.00%)
Dec 14, 2016 0.0280 0.0280 0.0280 0 -0.00(-7.25%)
Dec 13, 2016 0.0300 0.0302 0.0300 0.0302 14,851 +0.00(+0.63%)
Dec 12, 2016 0.0280 0.0320 0.0227 0.0300 87,385 +0.00(+7.14%)
Dec 09, 2016 0.0316 0.0320 0.0280 0.0280 104,450 -0.00(-13.85%)
Dec 08, 2016 0.0262 0.0325 0.0250 0.0325 230,000 +0.00(+4.84%)
Dec 07, 2016 0.0300 0.0310 0.0300 0.0310 72,586 -0.00(-4.62%)
Dec 06, 2016 0.0310 0.0325 0.0310 0.0325 10,200 -0.00(-7.14%)
Dec 05, 2016 0.0257 0.0350 0.0250 0.0350 115,399 +0.00(+6.06%)
Dec 02, 2016 0.0310 0.0330 0.0310 0.0330 17,000 +0.00(+6.45%)
Dec 01, 2016 0.0320 0.0320 0.0310 0.0310 9,700 +0.00(+0.00%)
Nov 30, 2016 0.0350 0.0350 0.0310 0.0310 52,500 -0.00(-11.43%)
Nov 29, 2016 0.0330 0.0350 0.0330 0.0350 10,500 +0.00(+2.94%)
Nov 28, 2016 0.0257 0.0350 0.0257 0.0340 227,151 +0.01(+35.46%)
Nov 25, 2016 0.0251 0.0251 0.0251 0.0251 597 -0.00(-7.04%)
Nov 23, 2016 0.0270 0.0270 0.0270 0 -0.00(-9.12%)
Nov 22, 2016 0.0320 0.0326 0.0297 0.0297 185,494 -0.00(-7.16%)
Nov 21, 2016 0.0321 0.0321 0.0320 0.0320 3,000 -0.00(-11.11%)
Nov 18, 2016 0.0351 0.0380 0.0320 0.0360 213,565 +0.00(+2.56%)
Nov 17, 2016 0.0351 0.0351 0.0351 0.0351 34,000 +0.00(+0.00%)
Nov 16, 2016 0.0350 0.0351 0.0255 0.0351 159,574 +0.00(+0.00%)
Nov 15, 2016 0.0360 0.0360 0.0351 0.0351 51,220 -0.00(-10.00%)
Nov 14, 2016 0.0360 0.0390 0.0360 0.0390 68,000 +0.00(+8.33%)
Nov 11, 2016 0.0360 0.0360 0.0360 0.0360 100 -0.00(-1.91%)
Nov 10, 2016 0.0400 0.0400 0.0367 0.0367 406,237 -0.00(-8.25%)
Nov 09, 2016 0.0370 0.0400 0.0352 0.0400 150,993 +0.00(+9.59%)
Nov 08, 2016 0.0365 0.0365 0.0365 0.0365 7,200 -0.00(-3.95%)
Nov 07, 2016 0.0351 0.0380 0.0351 0.0380 33,500 +0.00(+8.57%)
Nov 04, 2016 0.0399 0.0399 0.0350 0.0350 102,184 -0.00(-12.50%)
Nov 03, 2016 0.0375 0.0400 0.0100 0.0400 530,900 +0.00(+0.00%)
Nov 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2016 0.0400 0.0400 0.0395 0.0400 130,000 +0.00(+6.67%)
Oct 28, 2016 0.0400 0.0400 0.0375 0.0375 100,246 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0375 0.0375 110,000 +0.00(+0.00%)
Oct 26, 2016 0.0375 0.0377 0.0375 0.0375 15,511 -0.00(-2.60%)
Oct 25, 2016 0.0385 0.0385 0.0384 0.0385 86,000 -0.00(-3.75%)
Oct 24, 2016 0.0450 0.0450 0.0400 0.0400 123,595 +0.00(+6.67%)
Oct 20, 2016 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Oct 19, 2016 0.0375 0.0400 0.0375 0.0400 2,345 +0.00(+0.25%)
Oct 18, 2016 0.0390 0.0399 0.0390 0.0399 3,605 +0.00(+2.31%)
Oct 17, 2016 0.0390 0.0390 0.0390 0.0390 1,660 +0.00(+0.00%)
Oct 14, 2016 0.0400 0.0400 0.0390 0.0390 6,375 +0.00(+0.00%)
Oct 13, 2016 0.0390 0.0390 0.0390 0.0390 810 -0.00(-2.50%)
Oct 12, 2016 0.0399 0.0449 0.0390 0.0400 190,529 +0.00(+0.00%)
Oct 10, 2016 0.0400 0.0400 0.0400 30 +0.00(+0.00%)
Oct 07, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.25%)
Oct 06, 2016 0.0399 0.0399 0.0399 0.0399 1,000 -0.00(-0.25%)
Oct 05, 2016 0.0399 0.0400 0.0399 0.0400 40,000 +0.00(+2.56%)
Oct 04, 2016 0.0390 0.0400 0.0375 0.0390 154,594 -0.00(-0.26%)
Oct 03, 2016 0.0391 0.0391 0.0391 0.0391 1,350 +0.00(+0.26%)
Sep 30, 2016 0.0390 0.0400 0.0390 0.0390 27,997 -0.00(-2.50%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2016 0.0390 0.0400 0.0390 0.0400 20,600 +0.00(+0.25%)
Sep 27, 2016 0.0390 0.0400 0.0390 0.0399 18,733 -0.00(-0.25%)
Sep 26, 2016 0.0401 0.0401 0.0399 0.0400 227,026 -0.00(-0.25%)
Sep 23, 2016 0.0401 0.0425 0.0401 0.0401 25,000 +0.00(+0.00%)
Sep 22, 2016 0.0430 0.0430 0.0401 0.0401 157,451 -0.00(-8.86%)
Sep 21, 2016 0.0425 0.0450 0.0410 0.0440 161,451 +0.00(+6.02%)
Sep 20, 2016 0.0416 0.0425 0.0410 0.0415 113,963 -0.00(-2.35%)
Sep 19, 2016 0.0420 0.0425 0.0418 0.0425 174,185 +0.00(+0.00%)
Sep 16, 2016 0.0410 0.0425 0.0410 0.0425 12,222 +0.00(+0.00%)
Sep 15, 2016 0.0420 0.0425 0.0406 0.0425 42,720 +0.00(+1.19%)
Sep 13, 2016 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 12, 2016 0.0442 0.0442 0.0420 0.0420 46,000 +0.00(+2.44%)
Sep 09, 2016 0.0432 0.0432 0.0410 0.0410 77,148 -0.00(-3.53%)
Sep 08, 2016 0.0475 0.0475 0.0425 0.0425 25,000 +0.00(+0.00%)
Sep 07, 2016 0.0475 0.0475 0.0425 0.0425 13,200 -0.00(-5.56%)
Sep 06, 2016 0.0400 0.0450 0.0400 0.0450 53,888 +0.00(+12.50%)
Sep 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+10.19%)
Sep 01, 2016 0.0420 0.0450 0.0363 0.0363 263,564 -0.01(-19.33%)
Aug 31, 2016 0.0420 0.0450 0.0420 0.0450 22,854 +0.00(+9.76%)
Aug 30, 2016 0.0400 0.0550 0.0400 0.0410 21,400 +0.00(+2.50%)
Aug 29, 2016 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-2.44%)
Aug 26, 2016 0.0400 0.0498 0.0400 0.0410 15,190 +0.00(+2.50%)
Aug 25, 2016 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 24, 2016 0.0551 0.0556 0.0300 0.0400 914,630 -0.02(-28.72%)
Aug 23, 2016 0.0599 0.0600 0.0557 0.0561 127,493 -0.00(-6.15%)
Aug 22, 2016 0.0599 0.0599 0.0521 0.0598 9,275 +0.00(+8.53%)
Aug 19, 2016 0.0551 0.0551 0.0551 0.0551 6,900 -0.00(-8.17%)
Aug 18, 2016 0.0590 0.0600 0.0501 0.0600 71,182 +0.00(+0.17%)
Aug 17, 2016 0.0599 0.0599 0.0550 0.0599 72,497 +0.00(+0.00%)
Aug 16, 2016 0.0560 0.0599 0.0560 0.0599 27,500 +0.00(+0.00%)
Aug 15, 2016 0.0550 0.0600 0.0531 0.0599 43,151 -0.00(-0.17%)
Aug 12, 2016 0.0532 0.0600 0.0500 0.0600 75,250 -0.00(-1.66%)
Aug 11, 2016 0.0600 0.0640 0.0600 0.0610 70,250 +0.00(+1.68%)
Aug 10, 2016 0.0580 0.0600 0.0550 0.0600 245,900 +0.00(+3.45%)
Aug 09, 2016 0.0580 0.0580 0.0580 0.0580 1,500 -0.00(-3.33%)
Aug 08, 2016 0.0617 0.0680 0.0600 0.0600 435,969 -0.01(-7.69%)
Aug 05, 2016 0.0645 0.0650 0.0630 0.0650 72,275 +0.00(+2.51%)
Aug 04, 2016 0.0500 0.0634 0.0500 0.0634 62,850 +0.01(+26.82%)
Aug 03, 2016 0.0450 0.0550 0.0450 0.0500 467,714 +0.01(+11.11%)
Aug 02, 2016 0.0530 0.0537 0.0450 0.0450 34,621 -0.01(-24.87%)
Aug 01, 2016 0.0600 0.0600 0.0530 0.0599 108,867 -0.00(-0.17%)
Jul 29, 2016 0.0600 0.0749 0.0550 0.0600 878,107 +0.00(+0.00%)
Jul 28, 2016 0.0450 0.0699 0.0450 0.0600 586,736 +0.02(+33.63%)
Jul 27, 2016 0.0400 0.0450 0.0400 0.0449 153,516 +0.01(+23.93%)
Jul 26, 2016 0.0305 0.0370 0.0305 0.0362 22,412 +0.01(+16.87%)
Jul 25, 2016 0.0300 0.0310 0.0250 0.0310 87,292 -0.00(-1.15%)
Jul 22, 2016 0.0314 0.0314 0.0314 0.0314 10,000 -0.00(-0.44%)
Jul 21, 2016 0.0281 0.0315 0.0276 0.0315 19,000 +0.00(+13.97%)
Jul 20, 2016 0.0295 0.0325 0.0276 0.0276 21,800 -0.00(-7.87%)
Jul 19, 2016 0.0220 0.0300 0.0220 0.0300 97,519 +0.00(+0.33%)
Jul 18, 2016 0.0277 0.0300 0.0277 0.0299 141,640 +0.00(+8.73%)
Jul 14, 2016 0.0275 0.0275 0.0275 0 +0.00(+7.00%)
Jul 13, 2016 0.0239 0.0257 0.0203 0.0257 13,430 +0.01(+27.23%)
Jul 12, 2016 0.0202 0.0240 0.0202 0.0202 6,100 +0.00(+0.00%)
Jul 08, 2016 0.0202 0.0202 0.0202 0 -0.00(-1.46%)
Jul 07, 2016 0.0258 0.0258 0.0201 0.0205 137,062 -0.01(-25.99%)
Jul 05, 2016 0.0375 0.0375 0.0277 0.0277 204,666 -0.00(-3.82%)
Jul 01, 2016 0.0288 0.0288 0.0288 0 +0.00(+20.00%)
Jun 30, 2016 0.0240 0.0240 0.0240 0.0240 20,000 +0.00(+9.09%)
Jun 29, 2016 0.0209 0.0220 0.0209 0.0220 31,923 +0.00(+10.00%)
Jun 28, 2016 0.0200 0.0200 0.0200 0.0200 22,500 +0.00(+0.00%)
Jun 27, 2016 0.0200 0.0200 0.0200 0.0200 63,331 +0.00(+0.00%)
Jun 24, 2016 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 21, 2016 0.0250 0.0250 0.0160 0.0200 153,000 +0.00(+0.00%)
Jun 20, 2016 0.0210 0.0320 0.0198 0.0200 578,820 +0.00(+0.00%)
Jun 16, 2016 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Jun 15, 2016 0.0203 0.0205 0.0151 0.0201 76,010 -0.00(-3.46%)
Jun 14, 2016 0.0208 0.0208 0.0208 0.0208 5,880 +0.00(+2.56%)
Jun 13, 2016 0.0203 0.0203 0.0203 0.0203 2,700 +0.00(+1.00%)
Jun 10, 2016 0.0201 0.0201 0.0201 0.0201 24,000 -0.00(-8.64%)
Jun 09, 2016 0.0220 0.0220 0.0220 0.0220 142,512 +0.00(+0.00%)
Jun 08, 2016 0.0200 0.0220 0.0200 0.0220 4,100 +0.00(+9.45%)
Jun 07, 2016 0.0200 0.0201 0.0200 0.0201 44,565 +0.00(+0.50%)
Jun 06, 2016 0.0171 0.0200 0.0170 0.0200 51,750 +0.00(+0.00%)
Jun 03, 2016 0.0166 0.0200 0.0166 0.0200 51,000 +0.00(+20.48%)
Jun 02, 2016 0.0180 0.0180 0.0166 0.0166 45,400 -0.00(-7.78%)
Jun 01, 2016 0.0200 0.0220 0.0180 0.0180 26,015 -0.00(-10.00%)
May 31, 2016 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+14.29%)
May 26, 2016 0.0165 0.0187 0.0165 0.0175 16,433 +0.00(+2.94%)
May 25, 2016 0.0230 0.0230 0.0170 0.0170 52,042 -0.01(-26.79%)
May 24, 2016 0.0201 0.0239 0.0200 0.0232 34,300 +0.00(+15.52%)
May 23, 2016 0.0171 0.0201 0.0171 0.0201 5,240 +0.00(+0.00%)
May 20, 2016 0.0201 0.0201 0.0201 0.0201 22,175 +0.00(+0.00%)
May 19, 2016 0.0175 0.0201 0.0175 0.0201 25,650 -0.00(-16.25%)
May 13, 2016 0.0240 0.0240 0.0240 90 -0.00(-1.23%)
May 12, 2016 0.0205 0.0243 0.0205 0.0243 7,000 +0.00(+21.50%)
May 11, 2016 0.0201 0.0201 0.0200 0.0200 81,000 -0.01(-31.03%)
May 05, 2016 0.0290 0.0290 0.0290 0 +0.00(+9.23%)
May 04, 2016 0.0290 0.0290 0.0266 0.0266 12,500 -0.00(-8.13%)
May 03, 2016 0.0270 0.0280 0.0263 0.0289 130,940 +0.00(+7.04%)
May 02, 2016 0.0221 0.0270 0.0221 0.0270 119,100 +0.00(+12.50%)
Apr 29, 2016 0.0240 0.0240 0.0240 0.0240 22,000 +0.00(+0.00%)
Apr 28, 2016 0.0222 0.0241 0.0222 0.0240 48,778 +0.00(+0.00%)
Apr 27, 2016 0.0218 0.0240 0.0218 0.0240 31,110 +0.00(+9.59%)
Apr 26, 2016 0.0216 0.0219 0.0216 0.0219 25,700 +0.00(+9.50%)
Apr 25, 2016 0.0217 0.0217 0.0200 0.0200 30,500 +0.00(+1.78%)
Apr 22, 2016 0.0197 0.0197 0.0197 0.0197 2,000 +0.00(+10.39%)
Apr 21, 2016 0.0230 0.0233 0.0178 0.0178 100,000 -0.00(-12.32%)
Apr 20, 2016 0.0203 0.0203 0.0203 0.0203 11,100 +0.00(+1.00%)
Apr 19, 2016 0.0201 0.0201 0.0201 0.0201 70,000 -0.01(-22.39%)
Apr 18, 2016 0.0231 0.0259 0.0203 0.0259 6,210 +0.00(+12.61%)
Apr 15, 2016 0.0230 0.0230 0.0230 0.0230 900 +0.00(+4.55%)
Apr 13, 2016 0.0220 0.0220 0.0220 0 -0.00(-3.08%)
Apr 12, 2016 0.0240 0.0270 0.0206 0.0227 121,850 +0.00(+12.94%)
Apr 11, 2016 0.0201 0.0201 0.0201 0.0201 10,000 -0.01(-25.56%)
Apr 08, 2016 0.0201 0.0270 0.0201 0.0270 41,000 +0.01(+22.73%)
Apr 07, 2016 0.0214 0.0220 0.0214 0.0220 1,000 -0.00(-12.00%)
Apr 06, 2016 0.0190 0.0250 0.0190 0.0250 90,010 +0.01(+30.89%)
Apr 05, 2016 0.0220 0.0220 0.0191 0.0191 188,282 -0.00(-15.11%)
Apr 01, 2016 0.0225 0.0225 0.0225 0 -0.00(-0.44%)
Mar 31, 2016 0.0225 0.0226 0.0225 0.0226 15,120 +0.00(+2.73%)
Mar 30, 2016 0.0225 0.0225 0.0220 0.0220 10,200 +0.00(+9.45%)
Mar 28, 2016 0.0201 0.0201 0.0201 0 -0.00(-10.67%)
Mar 23, 2016 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Mar 21, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Mar 18, 2016 0.0230 0.0300 0.0230 0.0230 56,200 +0.00(+15.00%)
Mar 17, 2016 0.0200 0.0200 0.0180 0.0200 43,628 +0.00(+9.95%)
Mar 16, 2016 0.0180 0.0182 0.0180 0.0182 1,500 -0.00(-9.05%)
Mar 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+29.03%)
Mar 11, 2016 0.0155 0.0155 0.0155 0.0155 4,524 -0.00(-22.50%)
Mar 10, 2016 0.0155 0.0200 0.0155 0.0200 235,310 +0.00(+31.58%)
Mar 09, 2016 0.0200 0.0200 0.0152 0.0152 102,500 -0.00(-24.00%)
Mar 08, 2016 0.0230 0.0230 0.0199 0.0200 238,847 -0.00(-13.04%)
Mar 07, 2016 0.0236 0.0236 0.0230 0.0230 2,900 -0.00(-2.87%)
Mar 03, 2016 0.0237 0.0237 0.0237 0 +0.00(+2.51%)
Mar 02, 2016 0.0231 0.0231 0.0231 0.0231 2,200 -0.00(-3.35%)
Mar 01, 2016 0.0280 0.0290 0.0233 0.0239 96,400 -0.00(-14.64%)
Feb 29, 2016 0.0280 0.0280 0.0280 0.0280 800 -0.00(-6.67%)
Feb 26, 2016 0.0300 0.0300 0.0300 0.0300 6,525 +0.00(+0.00%)
Feb 25, 2016 0.0281 0.0300 0.0281 0.0300 28,050 +0.00(+7.14%)
Feb 24, 2016 0.0300 0.0300 0.0280 0.0280 75,800 -0.00(-6.67%)
Feb 23, 2016 0.0251 0.0300 0.0250 0.0300 146,625 +0.01(+31.58%)
Feb 19, 2016 0.0228 0.0228 0.0228 0 -0.01(-20.28%)
Feb 16, 2016 0.0286 0.0286 0.0286 0 +0.00(+0.00%)
Feb 12, 2016 0.0286 0.0286 0.0286 0 +0.01(+36.19%)
Feb 11, 2016 0.0210 0.0210 0.0210 0.0210 259,715 -0.00(-8.70%)
Feb 09, 2016 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Feb 08, 2016 0.0299 0.0299 0.0210 0.0220 40,714 -0.00(-4.35%)
Feb 04, 2016 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Feb 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 01, 2016 0.0200 0.0212 0.0200 0.0200 6,800 -0.00(-4.31%)
Jan 29, 2016 0.0202 0.0228 0.0200 0.0209 36,567 +0.00(+3.98%)
Jan 26, 2016 0.0201 0.0201 0.0201 0 -0.01(-32.78%)
Jan 25, 2016 0.0299 0.0299 0.0270 0.0299 28,424 +0.00(+10.74%)
Jan 22, 2016 0.0270 0.0270 0.0270 0.0270 22,614 -0.00(-0.37%)
Jan 21, 2016 0.0319 0.0319 0.0271 0.0271 4,880 -0.00(-9.67%)
Jan 20, 2016 0.0290 0.0300 0.0270 0.0300 83,100 +0.00(+3.45%)
Jan 19, 2016 0.0290 0.0290 0.0290 0.0290 28,800 +0.00(+0.00%)
Jan 15, 2016 0.0290 0.0290 0.0290 0 -0.00(-9.37%)
Jan 14, 2016 0.0320 0.0320 0.0317 0.0320 13,600 +0.00(+10.34%)
Jan 13, 2016 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Jan 12, 2016 0.0290 0.0290 0.0290 0.0290 13,300 +0.00(+7.41%)
Jan 11, 2016 0.0270 0.0270 0.0270 0.0270 1,325 +0.00(+0.00%)
Jan 08, 2016 0.0271 0.0271 0.0270 0.0270 19,840 +0.00(+3.45%)
Jan 07, 2016 0.0261 0.0261 0.0261 0.0261 20,000 -0.00(-3.33%)
Jan 05, 2016 0.0270 0.0270 0.0270 0 +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.