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 (%)
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%)
Jan 04, 2016 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+2.04%)
Dec 31, 2015 0.0265 0.0265 0.0265 0 -0.00(-11.80%)
Dec 30, 2015 0.0300 0.0300 0.0300 0.0300 3,235 -0.00(-0.33%)
Dec 29, 2015 0.0330 0.0330 0.0300 0.0301 52,150 -0.00(-14.00%)
Dec 28, 2015 0.0300 0.0350 0.0300 0.0350 19,628 +0.01(+20.27%)
Dec 24, 2015 0.0291 0.0291 0.0291 0 -0.00(-3.00%)
Dec 23, 2015 0.0300 0.0300 0.0300 0.0300 1,050 -0.01(-14.29%)
Dec 22, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+15.89%)
Dec 21, 2015 0.0350 0.0350 0.0302 0.0302 10,500 -0.00(-2.39%)
Dec 18, 2015 0.0301 0.0309 0.0301 0.0309 1,214 -0.00(-11.60%)
Dec 17, 2015 0.0340 0.0350 0.0295 0.0350 27,050 +0.00(+2.94%)
Dec 16, 2015 0.0350 0.0350 0.0301 0.0340 66,214 -0.00(-2.86%)
Dec 15, 2015 0.0320 0.0350 0.0290 0.0350 112,000 +0.00(+9.03%)
Dec 14, 2015 0.0400 0.0400 0.0321 0.0321 23,800 -0.01(-19.75%)
Dec 11, 2015 0.0343 0.0400 0.0343 0.0400 130,200 +0.01(+33.33%)
Dec 10, 2015 0.0321 0.0322 0.0221 0.0300 43,516 -0.01(-25.00%)
Dec 09, 2015 0.0350 0.0400 0.0350 0.0400 33,600 +0.00(+0.00%)
Dec 08, 2015 0.0350 0.0400 0.0310 0.0400 56,973 +0.01(+26.98%)
Dec 04, 2015 0.0315 0.0315 0.0315 0 -0.00(-10.00%)
Dec 03, 2015 0.0350 0.0350 0.0330 0.0350 78,400 +0.00(+0.00%)
Dec 02, 2015 0.0350 0.0350 0.0313 0.0350 5,567 +0.00(+0.00%)
Dec 01, 2015 0.0345 0.0350 0.0309 0.0350 202,450 +0.00(+5.11%)
Nov 30, 2015 0.0344 0.0350 0.0320 0.0333 198,500 -0.00(-4.31%)
Nov 27, 2015 0.0349 0.0349 0.0300 0.0348 185,800 -0.00(-0.29%)
Nov 25, 2015 0.0349 0.0349 0.0349 0 +0.00(+9.06%)
Nov 24, 2015 0.0360 0.0400 0.0320 0.0320 331,197 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0320 2,981,918 +0.01(+45.45%)
Nov 20, 2015 0.0249 0.0249 0.0200 0.0220 94,300 -0.00(-11.65%)
Nov 19, 2015 0.0249 0.0249 0.0249 0.0249 3,000 +0.00(+0.00%)
Nov 18, 2015 0.0220 0.0249 0.0220 0.0249 47,300 +0.00(+8.26%)
Nov 17, 2015 0.0254 0.0254 0.0210 0.0230 104,772 -0.00(-10.96%)
Nov 16, 2015 0.0255 0.0258 0.0255 0.0258 1,000 +0.00(+1.69%)
Nov 13, 2015 0.0300 0.0300 0.0254 0.0254 110,200 -0.00(-15.61%)
Nov 12, 2015 0.0340 0.0340 0.0233 0.0301 124,000 -0.00(-11.47%)
Nov 11, 2015 0.0350 0.0350 0.0300 0.0340 10,486 +0.00(+13.33%)
Nov 10, 2015 0.0298 0.0300 0.0298 0.0300 46,160 +0.00(+17.28%)
Nov 09, 2015 0.0299 0.0299 0.0251 0.0256 5,478 +0.00(+2.32%)
Nov 06, 2015 0.0266 0.0266 0.0250 0.0250 2,000 -0.00(-16.67%)
Nov 05, 2015 0.0255 0.0300 0.0212 0.0300 94,206 +0.00(+0.67%)
Nov 04, 2015 0.0272 0.0298 0.0272 0.0298 87,450 +0.00(+19.20%)
Nov 03, 2015 0.0299 0.0299 0.0250 0.0250 143,757 -0.00(-13.79%)
Nov 02, 2015 0.0282 0.0300 0.0282 0.0290 190,199 -0.00(-3.33%)
Oct 30, 2015 0.0301 0.0338 0.0250 0.0300 123,950 -0.01(-14.29%)
Oct 29, 2015 0.0333 0.0350 0.0310 0.0350 228,150 +0.00(+1.45%)
Oct 28, 2015 0.0350 0.0355 0.0340 0.0345 103,167 -0.00(-4.17%)
Oct 27, 2015 0.0350 0.0429 0.0350 0.0360 66,387 +0.00(+2.56%)
Oct 26, 2015 0.0351 0.0368 0.0351 0.0351 9,000 -0.00(-7.63%)
Oct 23, 2015 0.0381 0.0385 0.0380 0.0380 30,865 -0.00(-7.32%)
Oct 22, 2015 0.0410 0.0410 0.0381 0.0410 20,000 +0.00(+0.00%)
Oct 21, 2015 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+2.50%)
Oct 20, 2015 0.0400 0.0400 0.0400 0.0400 705 +0.00(+0.00%)
Oct 19, 2015 0.0390 0.0400 0.0390 0.0400 90,750 -0.00(-4.76%)
Oct 16, 2015 0.0420 0.0420 0.0395 0.0420 16,750 +0.00(+0.00%)
Oct 15, 2015 0.0429 0.0429 0.0400 0.0420 15,000 -0.00(-4.33%)
Oct 14, 2015 0.0351 0.0439 0.0351 0.0439 19,250 +0.01(+18.01%)
Oct 13, 2015 0.0399 0.0399 0.0371 0.0372 48,200 -0.01(-17.15%)
Oct 09, 2015 0.0449 0.0449 0.0449 0 +0.01(+36.06%)
Oct 08, 2015 0.0330 0.0330 0.0330 0.0330 9,349 -0.01(-16.88%)
Oct 07, 2015 0.0448 0.0448 0.0397 0.0397 48,256 +0.00(+4.47%)
Oct 06, 2015 0.0448 0.0448 0.0380 0.0380 9,150 -0.01(-13.44%)
Oct 05, 2015 0.0383 0.0449 0.0370 0.0439 24,024 +0.00(+12.28%)
Oct 02, 2015 0.0370 0.0391 0.0370 0.0391 42,500 +0.00(+0.00%)
Oct 01, 2015 0.0450 0.0450 0.0391 0.0391 8,000 -0.01(-12.92%)
Sep 30, 2015 0.0449 0.0449 0.0449 0.0449 600 +0.01(+21.02%)
Sep 28, 2015 0.0371 0.0371 0.0371 0 -0.01(-19.35%)
Sep 25, 2015 0.0460 0.0460 0.0460 0.0460 20,296 +0.01(+15.00%)
Sep 24, 2015 0.0370 0.0450 0.0370 0.0400 8,100 -0.01(-13.04%)
Sep 23, 2015 0.0405 0.0460 0.0390 0.0460 583,806 +0.01(+13.58%)
Sep 22, 2015 0.0422 0.0423 0.0405 0.0405 62,650 -0.01(-11.96%)
Sep 21, 2015 0.0480 0.0480 0.0460 0.0460 76,896 -0.00(-4.17%)
Sep 18, 2015 0.0400 0.0480 0.0400 0.0480 29,851 -0.00(-2.04%)
Sep 17, 2015 0.0495 0.0500 0.0470 0.0490 61,414 +0.00(+2.51%)
Sep 16, 2015 0.0478 0.0478 0.0476 0.0478 35,388 +0.00(+1.70%)
Sep 15, 2015 0.0470 0.0470 0.0470 0.0470 12,000 -0.00(-1.67%)
Sep 14, 2015 0.0478 0.0478 0.0476 0.0478 4,220 +0.00(+3.69%)
Sep 11, 2015 0.0478 0.0478 0.0460 0.0461 6,000 +0.00(+0.22%)
Sep 10, 2015 0.0430 0.0460 0.0430 0.0460 9,400 +0.00(+7.98%)
Sep 09, 2015 0.0451 0.0461 0.0426 0.0426 49,999 -0.01(-11.25%)
Sep 08, 2015 0.0450 0.0490 0.0450 0.0480 76,030 -0.00(-2.04%)
Sep 04, 2015 0.0490 0.0490 0.0490 0 +0.01(+30.67%)
Sep 03, 2015 0.0400 0.0400 0.0375 0.0375 12,862 +0.00(+7.14%)
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.