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

Biocorrx Inc (OP: BICX )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 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 31, 2019 2.750 2.800 2.750 2.750 2,200 -0.01(-0.36%)
Dec 30, 2019 2.750 2.760 2.750 2.760 527 +0.01(+0.36%)
Dec 27, 2019 2.770 2.790 2.750 2.750 1,100 -0.02(-0.72%)
Dec 26, 2019 2.820 2.820 2.770 2.770 1,891 -0.21(-7.05%)
Dec 24, 2019 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Dec 23, 2019 2.770 3.000 2.770 2.980 880 -0.22(-6.88%)
Dec 20, 2019 3.200 3.290 3.000 3.200 12,400 +0.47(+17.22%)
Dec 19, 2019 2.775 2.840 2.710 2.730 10,685 -0.02(-0.73%)
Dec 18, 2019 2.788 2.788 2.750 2.750 462 +0.18(+7.00%)
Dec 17, 2019 2.600 2.800 2.560 2.570 6,987 -0.13(-4.81%)
Dec 16, 2019 2.600 2.700 2.600 2.700 1,293 -0.05(-1.82%)
Dec 13, 2019 2.750 2.750 2.750 2.750 1,100 +0.00(+0.00%)
Dec 12, 2019 2.730 2.750 2.730 2.750 5,690 +0.00(+0.00%)
Dec 11, 2019 2.800 2.800 2.750 2.750 693 -0.01(-0.48%)
Dec 10, 2019 2.825 2.825 2.500 2.763 1,771 -0.11(-3.72%)
Dec 09, 2019 2.675 2.890 2.675 2.870 495 -0.13(-4.33%)
Dec 06, 2019 3.160 3.160 3.000 3.000 1,800 -0.16(-5.06%)
Dec 05, 2019 3.170 3.170 3.160 3.160 429 -0.01(-0.32%)
Dec 04, 2019 3.170 3.170 3.170 3.170 1,408 -0.12(-3.65%)
Dec 03, 2019 3.340 3.400 3.250 3.290 2,053 +0.19(+6.13%)
Dec 02, 2019 2.580 3.100 2.580 3.100 637 +0.00(+0.00%)
Nov 29, 2019 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Nov 27, 2019 3.150 3.150 3.100 3.100 200 -0.15(-4.62%)
Nov 26, 2019 3.100 3.250 3.100 3.250 493 +0.15(+4.84%)
Nov 25, 2019 3.800 3.800 3.100 3.100 1,204 -0.70(-18.42%)
Nov 22, 2019 3.800 3.800 3.800 3.800 400 +0.93(+32.40%)
Nov 21, 2019 2.870 2.870 2.870 2.870 683 +0.00(+0.00%)
Nov 20, 2019 2.870 2.870 2.870 63 +0.00(+0.00%)
Nov 19, 2019 2.870 2.870 2.870 2.870 203 -0.13(-4.33%)
Nov 18, 2019 3.000 3.000 3.000 33 +0.00(+0.00%)
Nov 15, 2019 3.300 3.300 3.000 3.000 1,000 -0.95(-24.05%)
Nov 14, 2019 3.950 3.950 3.950 5 +0.00(+0.00%)
Nov 13, 2019 3.910 3.950 3.910 3.950 1,072 +0.00(+0.00%)
Nov 12, 2019 3.740 3.950 3.400 3.950 1,239 -0.05(-1.25%)
Nov 11, 2019 2.550 4.020 2.550 4.000 17,760 +1.36(+51.52%)
Nov 08, 2019 2.640 2.640 2.640 2.640 100 +0.09(+3.53%)
Nov 07, 2019 2.580 2.640 2.550 2.550 1,506 -0.02(-0.78%)
Nov 06, 2019 2.520 2.570 2.520 2.570 587 +0.05(+1.98%)
Nov 05, 2019 2.765 2.765 2.499 2.520 2,888 -0.03(-1.18%)
Nov 04, 2019 2.600 2.600 2.540 2.550 5,124 -0.05(-1.92%)
Nov 01, 2019 2.540 2.750 2.460 2.600 3,000 -0.28(-9.72%)
Oct 31, 2019 2.880 2.880 2.880 45 +0.00(+0.00%)
Oct 30, 2019 2.900 2.900 2.480 2.880 3,995 -0.03(-1.03%)
Oct 29, 2019 2.900 3.000 2.900 2.910 1,991 +0.00(+0.00%)
Oct 28, 2019 3.050 3.050 2.910 2.910 2,943 -0.16(-5.21%)
Oct 25, 2019 3.050 3.070 3.040 3.070 1,600 +0.07(+2.33%)
Oct 24, 2019 3.000 3.000 3.000 3.000 540 +0.00(+0.00%)
Oct 23, 2019 3.050 3.100 3.000 3.000 2,667 -0.05(-1.64%)
Oct 22, 2019 2.900 3.050 2.850 3.050 3,230 +0.17(+5.90%)
Oct 21, 2019 3.150 3.150 2.880 2.880 1,008 -0.12(-4.00%)
Oct 18, 2019 3.000 3.000 3.000 3.000 1,000 -0.10(-3.23%)
Oct 17, 2019 3.000 3.125 3.000 3.100 1,313 +0.10(+3.33%)
Oct 16, 2019 3.000 3.000 3.000 3.000 611 +0.00(+0.00%)
Oct 15, 2019 3.000 3.000 3.000 3.000 500 -0.02(-0.66%)
Oct 14, 2019 3.050 3.050 3.000 3.020 1,341 -0.03(-0.98%)
Oct 11, 2019 3.300 3.300 3.050 3.050 1,700 -0.25(-7.58%)
Oct 10, 2019 2.890 3.300 2.890 3.300 353 +0.43(+14.98%)
Oct 09, 2019 2.960 2.960 2.500 2.870 1,246 -0.18(-5.90%)
Oct 08, 2019 3.000 3.050 2.960 3.050 4,296 -0.05(-1.61%)
Oct 07, 2019 2.980 3.100 2.980 3.100 1,300 +0.10(+3.33%)
Oct 04, 2019 3.075 3.075 2.470 3.000 1,200 -0.10(-3.23%)
Oct 03, 2019 3.020 3.100 3.000 3.100 539 +0.25(+8.77%)
Oct 02, 2019 3.160 3.160 2.470 2.850 7,325 -0.42(-12.84%)
Oct 01, 2019 3.260 3.950 3.260 3.270 1,069 +0.12(+3.81%)
Sep 30, 2019 3.190 3.190 3.150 3.150 2,021 +0.00(+0.00%)
Sep 27, 2019 3.150 3.200 3.150 3.150 8,900 +0.00(+0.00%)
Sep 26, 2019 3.150 3.150 3.150 3.150 186 -0.25(-7.35%)
Sep 25, 2019 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Sep 24, 2019 3.400 3.400 3.400 106 +0.00(+0.00%)
Sep 23, 2019 3.400 3.400 3.400 50 +0.00(+0.00%)
Sep 20, 2019 3.150 3.500 3.150 3.400 1,000 +0.25(+7.94%)
Sep 19, 2019 3.200 3.200 3.150 3.150 330 -0.04(-1.25%)
Sep 18, 2019 3.190 3.190 3.190 3.190 104 +0.04(+1.27%)
Sep 17, 2019 3.150 3.150 3.150 3.150 1,899 -0.02(-0.63%)
Sep 13, 2019 3.170 3.170 3.170 0 -0.33(-9.43%)
Sep 12, 2019 3.540 3.540 3.500 3.500 810 -0.04(-1.13%)
Sep 11, 2019 3.550 3.550 3.540 3.540 272 +0.24(+7.27%)
Sep 10, 2019 3.350 3.350 3.300 3.300 736 +0.15(+4.76%)
Sep 09, 2019 3.160 3.490 3.150 3.150 3,260 +0.00(+0.00%)
Sep 06, 2019 3.150 3.150 3.150 28 +0.00(+0.00%)
Sep 05, 2019 3.400 3.500 3.150 3.150 5,940 -0.25(-7.35%)
Sep 04, 2019 3.400 3.400 3.400 166 +0.00(+0.00%)
Sep 03, 2019 3.300 3.400 3.300 3.400 355 -0.55(-13.92%)
Aug 29, 2019 3.950 3.950 3.950 0 +0.71(+21.91%)
Aug 28, 2019 3.540 3.540 3.160 3.240 1,201 -0.71(-17.97%)
Aug 27, 2019 3.950 3.950 3.910 3.950 1,223 +0.00(+0.00%)
Aug 26, 2019 3.900 3.950 3.900 3.950 413 +0.45(+12.86%)
Aug 23, 2019 3.462 3.500 3.462 3.500 1,100 +0.00(+0.00%)
Aug 22, 2019 3.150 3.500 3.150 3.500 8,318 +0.00(+0.00%)
Aug 21, 2019 3.500 3.500 3.500 88 +0.00(+0.00%)
Aug 20, 2019 3.500 3.500 3.500 3.500 1,155 +0.00(+0.00%)
Aug 19, 2019 3.150 3.500 3.100 3.500 5,874 +0.05(+1.45%)
Aug 16, 2019 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Aug 15, 2019 3.500 3.500 3.450 3.450 319 -0.05(-1.43%)
Aug 14, 2019 3.500 3.500 3.500 3.500 3,431 -0.01(-0.28%)
Aug 13, 2019 3.510 3.510 3.510 91 +0.00(+0.00%)
Aug 12, 2019 3.510 3.510 3.510 1 +0.00(+0.00%)
Aug 09, 2019 3.500 3.510 3.500 3.510 700 -0.04(-1.13%)
Aug 08, 2019 3.550 3.550 3.550 28 +0.00(+0.00%)
Aug 07, 2019 3.550 3.550 3.550 35 +0.00(+0.00%)
Aug 06, 2019 3.550 3.550 3.550 3.550 343 +0.05(+1.43%)
Aug 05, 2019 3.500 3.500 3.500 3.500 556 -0.49(-12.28%)
Aug 02, 2019 3.550 3.990 3.550 3.990 2,100 +0.49(+14.00%)
Aug 01, 2019 3.550 3.550 3.500 3.500 483 +0.00(+0.00%)
Jul 31, 2019 3.600 3.600 3.500 3.500 3,142 -0.40(-10.26%)
Jul 30, 2019 3.900 3.900 3.900 3.900 216 +0.00(+0.00%)
Jul 29, 2019 3.900 3.900 3.900 3.900 513 +0.00(+0.00%)
Jul 26, 2019 3.550 3.900 3.550 3.900 300 +0.04(+1.04%)
Jul 25, 2019 3.600 3.860 3.600 3.860 259 -0.04(-1.03%)
Jul 24, 2019 3.550 3.900 3.550 3.900 1,351 +0.15(+4.00%)
Jul 23, 2019 3.750 3.750 3.750 3.750 126 -0.25(-6.25%)
Jul 22, 2019 4.000 4.000 4.000 52 +0.00(+0.00%)
Jul 19, 2019 3.500 4.000 3.500 4.000 900 +0.00(+0.00%)
Jul 18, 2019 4.000 4.000 3.750 4.000 2,161 +0.00(+0.00%)
Jul 17, 2019 4.000 4.000 4.000 4.000 1,139 +0.07(+1.78%)
Jul 16, 2019 3.710 3.930 3.710 3.930 307 +0.22(+5.93%)
Jul 15, 2019 3.690 3.710 3.690 3.710 1,373 +0.06(+1.64%)
Jul 12, 2019 3.500 3.650 3.500 3.650 4,000 +0.05(+1.39%)
Jul 11, 2019 3.700 3.700 3.600 3.600 2,167 +0.10(+2.86%)
Jul 10, 2019 3.700 3.700 3.500 3.500 2,842 -0.24(-6.42%)
Jul 09, 2019 3.740 3.740 3.740 3.740 260 -0.01(-0.27%)
Jul 08, 2019 3.600 4.000 3.500 3.750 14,981 +0.00(+0.00%)
Jul 05, 2019 3.500 3.800 3.500 3.750 3,100 -0.05(-1.32%)
Jul 03, 2019 3.992 3.992 3.800 3.800 3,100 -0.39(-9.25%)
Jul 02, 2019 4.188 4.188 4.188 16 +0.00(+0.00%)
Jul 01, 2019 4.250 4.250 4.188 4.188 387 -0.06(-1.47%)
Jun 28, 2019 4.250 4.250 4.250 155 +0.00(+0.00%)
Jun 27, 2019 4.250 4.250 4.250 32 +0.00(+0.00%)
Jun 26, 2019 4.500 4.500 3.920 4.250 958 -0.40(-8.60%)
Jun 25, 2019 4.650 4.650 4.650 4.650 220 -0.03(-0.64%)
Jun 24, 2019 4.680 4.680 4.680 98 +0.00(+0.00%)
Jun 21, 2019 4.680 4.680 4.680 50 +0.00(+0.00%)
Jun 20, 2019 4.610 4.680 3.500 4.680 2,173 +0.13(+2.86%)
Jun 19, 2019 4.550 4.550 4.550 86 +0.00(+0.00%)
Jun 18, 2019 4.550 4.550 4.550 10 +0.00(+0.00%)
Jun 17, 2019 4.532 4.550 4.532 4.550 563 +0.30(+7.06%)
Jun 14, 2019 4.250 4.250 4.250 4.250 300 +0.00(+0.00%)
Jun 13, 2019 4.250 4.250 4.250 4.250 646 +0.05(+1.19%)
Jun 12, 2019 4.200 4.228 4.200 4.200 776 +0.17(+4.22%)
Jun 11, 2019 4.510 4.510 4.030 4.030 8,109 -0.65(-13.89%)
Jun 10, 2019 4.510 4.680 4.510 4.680 1,231 -0.02(-0.43%)
Jun 07, 2019 4.540 4.700 4.510 4.700 700 -0.30(-6.00%)
Jun 06, 2019 4.500 5.000 4.500 5.000 3,762 +0.05(+1.01%)
Jun 05, 2019 4.950 4.950 4.950 4.950 294 +0.05(+1.02%)
Jun 04, 2019 4.750 4.900 4.750 4.900 1,313 +0.10(+2.08%)
Jun 03, 2019 4.800 4.800 4.800 157 +0.00(+0.00%)
May 31, 2019 4.800 4.800 4.800 4.800 500 +0.05(+1.05%)
May 30, 2019 4.750 4.800 4.250 4.750 3,730 -0.35(-6.86%)
May 29, 2019 5.050 5.100 5.050 5.100 4,810 +0.30(+6.25%)
May 28, 2019 4.800 4.800 4.800 63 +0.00(+0.00%)
May 24, 2019 4.790 4.800 4.790 4.800 500 +0.00(+0.00%)
May 23, 2019 4.800 4.800 4.800 4.800 127 +0.04(+0.84%)
May 22, 2019 4.760 4.760 4.760 81 +0.00(+0.00%)
May 21, 2019 4.850 5.500 4.760 4.760 701 -0.24(-4.80%)
May 20, 2019 5.000 5.000 5.000 5 +0.00(+0.00%)
May 17, 2019 5.250 5.250 5.000 5.000 200 +0.03(+0.60%)
May 16, 2019 4.950 5.525 4.950 4.970 1,938 +0.22(+4.63%)
May 15, 2019 4.750 4.775 4.750 4.750 858 +0.00(+0.00%)
May 14, 2019 4.750 4.750 4.750 4.750 571 -0.25(-5.00%)
May 13, 2019 5.650 5.650 4.960 5.000 1,228 -0.94(-15.82%)
May 10, 2019 5.940 5.940 5.940 5.940 200 +0.94(+18.80%)
May 09, 2019 5.000 5.000 5.000 80 +0.00(+0.00%)
May 08, 2019 5.240 5.240 5.000 5.000 3,305 -0.20(-3.85%)
May 07, 2019 5.290 5.290 5.200 5.200 1,845 -0.05(-0.95%)
May 06, 2019 5.290 5.290 5.250 5.250 332 +0.00(+0.00%)
May 03, 2019 5.150 5.250 5.150 5.250 200 +0.10(+1.94%)
May 02, 2019 4.750 5.150 4.750 5.150 1,085 +0.35(+7.29%)
May 01, 2019 4.810 5.020 4.800 4.800 3,800 -0.20(-4.00%)
Apr 30, 2019 5.000 5.000 5.000 24 +0.00(+0.00%)
Apr 29, 2019 5.000 5.090 5.000 5.000 3,579 +0.00(+0.00%)
Apr 26, 2019 5.260 5.260 5.000 5.000 4,200 -0.25(-4.76%)
Apr 25, 2019 5.710 5.710 5.250 5.250 1,654 -0.47(-8.22%)
Apr 24, 2019 5.710 5.720 5.710 5.720 1,006 +0.00(+0.00%)
Apr 23, 2019 5.590 5.720 5.060 5.720 1,903 +0.12(+2.14%)
Apr 22, 2019 5.300 5.600 5.100 5.600 2,142 -0.12(-2.10%)
Apr 18, 2019 5.720 5.720 5.720 5.720 100 +0.00(+0.00%)
Apr 17, 2019 5.600 5.720 5.350 5.720 1,730 -0.03(-0.52%)
Apr 16, 2019 5.750 5.750 5.750 6 +0.00(+0.00%)
Apr 15, 2019 5.600 5.750 5.300 5.750 1,288 -0.15(-2.54%)
Apr 12, 2019 6.500 6.500 5.900 5.900 4,300 -0.82(-12.20%)
Apr 11, 2019 7.000 7.000 6.287 6.720 1,000 -0.53(-7.31%)
Apr 10, 2019 8.300 8.300 7.000 7.250 3,910 -0.90(-11.04%)
Apr 09, 2019 6.880 8.490 6.880 8.150 12,608 +1.35(+19.85%)
Apr 08, 2019 5.300 6.890 5.300 6.800 7,198 +1.45(+27.10%)
Apr 05, 2019 4.490 5.350 4.490 5.350 4,100 +0.86(+19.15%)
Apr 04, 2019 4.300 4.490 4.300 4.490 1,269 +0.28(+6.65%)
Apr 03, 2019 4.500 4.500 4.210 4.210 1,615 -0.29(-6.44%)
Apr 02, 2019 3.950 5.220 3.930 4.500 15,526 +0.57(+14.50%)
Apr 01, 2019 3.930 3.930 3.930 3.930 440 -0.07(-1.75%)
Mar 29, 2019 4.000 4.000 3.930 4.000 3,100 -0.20(-4.76%)
Mar 28, 2019 3.930 4.200 3.930 4.200 388 +0.30(+7.69%)
Mar 27, 2019 3.900 3.900 3.900 105 +0.00(+0.00%)
Mar 26, 2019 4.000 4.000 3.900 3.900 380 -0.05(-1.27%)
Mar 25, 2019 3.950 3.950 3.950 3.950 5,021 -0.24(-5.73%)
Mar 22, 2019 4.200 4.200 4.190 4.190 900 +0.19(+4.75%)
Mar 21, 2019 4.000 4.000 4.000 4.000 585 +0.15(+3.90%)
Mar 20, 2019 3.850 3.850 3.850 40 +0.00(+0.00%)
Mar 19, 2019 4.000 4.050 3.850 3.850 1,277 -0.15(-3.75%)
Mar 18, 2019 4.100 4.100 4.000 4.000 2,650 -0.15(-3.61%)
Mar 15, 2019 4.275 4.275 4.010 4.150 3,600 +0.05(+1.22%)
Mar 14, 2019 4.110 4.190 4.050 4.100 7,346 +0.00(+0.00%)
Mar 13, 2019 4.050 4.100 4.050 4.100 1,123 -0.15(-3.53%)
Mar 12, 2019 4.750 4.750 4.050 4.250 2,648 -0.25(-5.56%)
Mar 11, 2019 4.750 4.750 4.500 4.500 425 -0.25(-5.26%)
Mar 08, 2019 4.750 4.750 4.750 4.750 300 +0.25(+5.56%)
Mar 07, 2019 4.500 5.000 4.490 4.500 4,425 +0.45(+11.11%)
Mar 06, 2019 4.050 4.250 4.050 4.050 1,452 +0.05(+1.25%)
Mar 05, 2019 4.000 4.000 3.950 4.000 3,077 +0.05(+1.27%)
Mar 04, 2019 4.000 4.000 3.950 3.950 1,862 -0.05(-1.25%)
Mar 01, 2019 4.150 4.150 4.000 4.000 5,600 -0.24(-5.66%)
Feb 28, 2019 3.600 4.250 3.600 4.240 3,681 +0.74(+21.14%)
Feb 27, 2019 4.500 4.500 3.500 3.500 2,667 -1.00(-22.22%)
Feb 26, 2019 5.000 5.000 4.500 4.500 2,659 +0.00(+0.00%)
Feb 25, 2019 5.000 5.000 4.500 4.500 2,089 +0.00(+0.00%)
Feb 22, 2019 4.500 4.500 4.500 4.500 300 +0.00(+0.00%)
Feb 21, 2019 5.000 5.000 4.500 4.500 2,030 -0.28(-5.76%)
Feb 20, 2019 4.500 4.775 4.500 4.775 768 +0.53(+12.35%)
Feb 19, 2019 4.985 5.000 4.250 4.250 878 +4.16(+4675.28%)
Jan 18, 2019 0.0890 0.0890 0.0890 0 +0.00(+2.30%)
Jan 17, 2019 0.0775 0.0900 0.0750 0.0870 156,821 +0.01(+8.75%)
Jan 16, 2019 0.0615 0.0800 0.0615 0.0800 87,406 +0.01(+13.31%)
Jan 15, 2019 0.0720 0.0795 0.0602 0.0706 116,455 -0.01(-11.75%)
Jan 14, 2019 0.0603 0.0800 0.0603 0.0800 4,628 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0800 0.0600 0.0800 4,500 +0.00(+0.00%)
Jan 10, 2019 0.0735 0.0800 0.0680 0.0800 215,012 +0.01(+19.40%)
Jan 09, 2019 0.0690 0.0900 0.0670 0.0670 100,760 +0.00(+0.00%)
Jan 08, 2019 0.0669 0.0670 0.0630 0.0670 149,387 +0.00(+3.08%)
Jan 07, 2019 0.0615 0.0669 0.0612 0.0650 117,081 +0.00(+5.69%)
Jan 04, 2019 0.0598 0.0630 0.0554 0.0615 80,300 -0.00(-2.38%)
Jan 03, 2019 0.0620 0.0630 0.0564 0.0630 49,975 +0.00(+3.28%)
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.