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 (%)
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%)
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.