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

Biocorrx Inc (OP: BICX )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, May 14, 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 (%)
Mar 31, 2021 2.230 2.230 2.230 2.230 2,723 +0.11(+5.19%)
Mar 29, 2021 2.120 2.120 2.120 0 +0.02(+0.95%)
Mar 26, 2021 2.540 2.540 2.000 2.100 1,400 -0.40(-16.00%)
Mar 25, 2021 2.800 2.800 2.395 2.500 2,809 -0.40(-13.79%)
Mar 24, 2021 2.900 2.900 2.900 2.900 3,971 +0.04(+1.40%)
Mar 23, 2021 2.860 2.920 2.820 2.860 13,540 +0.21(+7.92%)
Mar 22, 2021 2.650 2.760 2.500 2.650 2,545 +0.14(+5.58%)
Mar 19, 2021 2.530 2.780 2.390 2.510 1,300 -0.27(-9.71%)
Mar 18, 2021 2.655 2.780 2.655 2.780 644 +0.05(+1.83%)
Mar 17, 2021 2.780 2.780 2.640 2.730 394 -0.02(-0.73%)
Mar 16, 2021 2.610 2.750 1.710 2.750 17,842 -0.10(-3.51%)
Mar 15, 2021 2.860 2.860 2.850 2.850 1,363 +0.35(+14.00%)
Mar 12, 2021 2.500 2.860 2.500 2.500 900 -0.02(-0.79%)
Mar 11, 2021 2.508 2.860 2.500 2.520 1,961 +0.52(+26.00%)
Mar 10, 2021 3.350 3.350 1.960 2.000 2,350 -0.35(-14.89%)
Mar 09, 2021 2.700 2.700 1.960 2.350 4,317 -0.29(-10.98%)
Mar 08, 2021 2.340 2.750 2.335 2.640 14,441 +0.30(+12.82%)
Mar 05, 2021 2.345 2.350 2.340 2.340 1,000 -0.01(-0.32%)
Mar 04, 2021 2.340 2.400 2.340 2.348 210 -0.02(-0.95%)
Mar 03, 2021 2.382 2.500 2.330 2.370 458 -0.08(-3.27%)
Mar 02, 2021 2.325 2.500 2.300 2.450 7,265 +0.49(+25.00%)
Mar 01, 2021 2.000 2.000 1.910 1.960 1,533 -0.04(-2.00%)
Feb 26, 2021 2.000 2.000 1.910 2.000 600 +0.05(+2.56%)
Feb 25, 2021 1.930 1.950 1.890 1.950 2,111 +0.05(+2.63%)
Feb 24, 2021 1.700 2.300 1.700 1.900 3,110 -0.10(-5.00%)
Feb 23, 2021 2.150 2.150 1.700 2.000 2,356 -0.29(-12.66%)
Feb 22, 2021 2.260 2.290 2.010 2.290 3,356 +0.04(+1.78%)
Feb 19, 2021 2.100 2.250 2.100 2.250 1,000 +0.15(+7.14%)
Feb 18, 2021 2.240 2.240 2.100 2.100 1,471 +0.04(+1.94%)
Feb 17, 2021 2.240 2.240 2.060 2.060 3,953 +0.05(+2.49%)
Feb 16, 2021 2.150 2.150 2.010 2.010 3,736 -0.28(-12.23%)
Feb 12, 2021 2.200 2.290 2.010 2.290 1,500 +0.15(+7.01%)
Feb 11, 2021 2.450 2.450 2.140 2.140 590 -0.26(-10.83%)
Feb 10, 2021 2.460 2.490 2.400 2.400 5,136 -0.06(-2.44%)
Feb 09, 2021 2.440 2.460 2.110 2.460 2,754 +0.34(+16.04%)
Feb 08, 2021 2.450 2.500 2.120 2.120 2,389 -0.32(-13.11%)
Feb 05, 2021 1.890 2.700 1.590 2.440 17,500 +0.89(+57.42%)
Feb 04, 2021 1.150 1.960 1.150 1.550 12,814 +0.44(+39.64%)
Feb 03, 2021 1.540 1.580 1.105 1.110 2,098 -0.43(-27.92%)
Feb 02, 2021 1.595 1.600 1.030 1.540 1,512 +0.04(+2.67%)
Feb 01, 2021 1.830 1.830 1.020 1.500 580 -0.15(-9.09%)
Jan 29, 2021 1.770 1.890 1.650 1.650 4,500 +0.10(+6.45%)
Jan 28, 2021 1.920 1.980 1.010 1.550 6,398 -0.37(-19.27%)
Jan 27, 2021 1.835 1.937 1.690 1.920 13,587 +0.24(+14.29%)
Jan 26, 2021 1.620 1.700 1.620 1.680 742 +0.17(+11.26%)
Jan 25, 2021 1.550 1.640 1.380 1.510 3,339 +0.06(+4.14%)
Jan 22, 2021 1.400 1.450 1.390 1.450 2,200 +0.05(+3.57%)
Jan 21, 2021 1.470 1.470 1.400 1.400 1,276 -0.05(-3.45%)
Jan 20, 2021 1.550 1.550 1.450 1.450 450 +0.00(+0.00%)
Jan 19, 2021 1.400 1.450 1.400 1.450 300 +0.05(+3.57%)
Jan 15, 2021 1.290 1.800 1.290 1.400 3,600 +0.12(+9.37%)
Jan 14, 2021 1.290 1.290 1.280 1.280 5,200 +0.16(+14.29%)
Jan 12, 2021 1.120 1.120 1.120 0 +0.12(+12.00%)
Jan 11, 2021 0.9651 1.000 0.9301 1.000 687 +0.02(+2.04%)
Jan 08, 2021 0.9800 0.9800 0.9301 0.9800 1,700 +0.12(+14.45%)
Jan 07, 2021 0.8800 0.8800 0.8400 0.8563 696 -0.06(-6.91%)
Jan 06, 2021 0.9300 0.9300 0.8400 0.9199 1,333 +0.08(+9.51%)
Jan 05, 2021 0.8800 0.9100 0.8400 0.8400 1,310 -0.06(-6.67%)
Jan 04, 2021 0.9500 0.9500 0.8400 0.9000 5,303 -0.05(-5.26%)
Dec 31, 2020 0.9500 0.9500 0.9500 11,779 -0.04(-4.04%)
Dec 30, 2020 1.110 1.117 0.6500 0.9900 11,779 -0.12(-10.81%)
Dec 29, 2020 1.100 1.120 1.070 1.110 1,185 -0.08(-6.72%)
Dec 28, 2020 0.6000 1.230 0.6000 1.190 3,298 -0.30(-20.13%)
Dec 24, 2020 1.490 1.710 1.490 1.490 3,500 +0.44(+41.90%)
Dec 23, 2020 1.010 1.050 0.1550 1.050 812 -0.05(-4.55%)
Dec 22, 2020 1.115 1.115 1.100 1.100 2,533 -0.05(-4.35%)
Dec 21, 2020 1.150 1.175 1.132 1.150 2,130 +0.05(+4.55%)
Dec 18, 2020 0.5725 1.240 0.5725 1.100 8,400 +0.08(+7.84%)
Dec 17, 2020 1.020 1.200 1.010 1.020 3,961 -0.13(-11.30%)
Dec 16, 2020 1.125 1.200 1.125 1.150 1,582 -0.05(-4.17%)
Dec 15, 2020 1.360 1.360 1.020 1.200 7,355 -0.07(-5.51%)
Dec 14, 2020 1.430 1.430 1.270 1.270 1,830 -0.16(-11.19%)
Dec 11, 2020 1.430 1.430 1.430 1.430 400 +0.00(+0.00%)
Dec 10, 2020 1.460 1.460 1.430 1.430 1,041 -0.05(-3.05%)
Dec 09, 2020 1.442 1.490 1.442 1.475 602 -0.01(-1.01%)
Dec 08, 2020 1.500 1.500 1.475 1.490 675 -0.01(-0.67%)
Dec 07, 2020 1.500 1.500 1.500 33 +0.00(+0.00%)
Dec 04, 2020 1.530 1.540 1.480 1.500 1,400 -0.03(-1.96%)
Dec 02, 2020 1.530 1.530 1.530 0 +0.03(+2.00%)
Dec 01, 2020 1.500 1.670 1.500 1.500 1,070 +0.00(+0.00%)
Nov 30, 2020 1.600 1.630 1.500 1.500 6,127 -0.10(-6.25%)
Nov 27, 2020 1.600 1.600 1.600 139 +0.00(+0.00%)
Nov 25, 2020 1.600 1.600 1.600 26 +0.00(+0.00%)
Nov 24, 2020 1.600 1.600 1.560 1.600 990 -0.08(-4.76%)
Nov 20, 2020 1.680 1.680 1.680 0 +0.10(+6.33%)
Nov 18, 2020 1.580 1.580 1.580 0 -0.10(-5.95%)
Nov 17, 2020 1.640 1.680 1.640 1.680 285 -0.07(-4.00%)
Nov 16, 2020 1.750 1.750 1.750 60 +0.00(+0.00%)
Nov 13, 2020 1.710 1.750 1.710 1.750 700 +0.20(+12.90%)
Nov 12, 2020 1.550 1.550 1.550 1.550 153 +0.04(+2.65%)
Nov 11, 2020 1.550 1.550 1.500 1.510 4,979 +0.00(+0.00%)
Nov 10, 2020 1.510 1.510 1.510 2 +0.00(+0.00%)
Nov 09, 2020 1.750 1.820 1.510 1.510 2,309 -0.32(-17.49%)
Nov 06, 2020 1.430 1.830 1.390 1.830 2,100 +0.28(+18.06%)
Nov 05, 2020 1.550 1.550 1.550 1.550 226 +0.04(+2.65%)
Nov 04, 2020 1.510 1.510 1.510 1.510 418 +0.00(+0.00%)
Nov 03, 2020 1.510 1.510 1.510 1.510 100 -0.08(-5.03%)
Nov 02, 2020 1.590 1.590 1.590 30 +0.00(+0.00%)
Oct 30, 2020 1.590 1.590 1.590 50 +0.00(+0.00%)
Oct 29, 2020 1.590 1.590 1.590 54 +0.00(+0.00%)
Oct 28, 2020 1.700 1.700 1.580 1.590 600 -0.11(-6.47%)
Oct 26, 2020 1.700 1.700 1.700 0 -0.05(-2.86%)
Oct 23, 2020 1.550 1.750 1.550 1.750 300 -0.15(-7.89%)
Oct 22, 2020 1.700 1.903 1.400 1.900 4,221 -0.10(-5.00%)
Oct 21, 2020 1.700 2.000 1.700 2.000 3,590 +0.28(+16.28%)
Oct 20, 2020 1.720 1.720 1.720 1.720 271 +0.02(+1.18%)
Oct 19, 2020 1.730 1.730 1.700 1.700 1,110 +0.01(+0.59%)
Oct 16, 2020 1.990 1.990 1.690 1.690 7,800 +0.00(+0.00%)
Oct 15, 2020 1.690 1.690 1.690 1.690 241 -0.04(-2.31%)
Oct 14, 2020 1.730 1.730 1.730 15 +0.00(+0.00%)
Oct 13, 2020 1.990 1.990 1.730 1.730 2,205 -0.10(-5.46%)
Oct 12, 2020 1.830 1.830 1.830 1.830 213 -0.17(-8.50%)
Oct 09, 2020 1.990 2.000 1.990 2.000 600 +0.01(+0.50%)
Oct 08, 2020 1.780 1.990 1.780 1.990 1,940 +0.22(+12.43%)
Oct 07, 2020 1.650 1.850 1.650 1.770 527 -0.04(-2.21%)
Oct 06, 2020 1.960 1.960 1.650 1.810 5,736 -0.19(-9.50%)
Oct 05, 2020 2.000 2.000 2.000 2.000 172 +0.00(+0.00%)
Oct 02, 2020 2.040 2.040 2.000 2.000 600 +0.10(+5.26%)
Oct 01, 2020 1.900 1.900 1.900 78 +0.00(+0.00%)
Sep 30, 2020 1.900 1.900 1.900 80 +0.00(+0.00%)
Sep 29, 2020 1.900 1.900 1.900 1.900 100 -0.01(-0.52%)
Sep 28, 2020 1.950 1.950 1.910 1.910 667 +0.00(+0.00%)
Sep 25, 2020 1.950 1.950 1.910 1.910 900 -0.02(-0.93%)
Sep 24, 2020 2.000 2.000 1.928 1.928 416 -0.00(-0.10%)
Sep 23, 2020 1.930 1.930 1.930 1.930 219 +0.03(+1.58%)
Sep 22, 2020 1.900 1.900 1.900 1.900 147 +0.00(+0.00%)
Sep 21, 2020 2.000 2.000 1.900 1.900 663 -0.20(-9.52%)
Sep 18, 2020 2.100 2.100 2.100 2.100 1,500 +0.35(+20.00%)
Sep 17, 2020 1.750 1.750 1.750 1.750 531 -0.35(-16.67%)
Sep 16, 2020 2.075 2.200 1.600 2.100 5,348 +0.25(+13.51%)
Sep 15, 2020 1.850 1.850 1.850 1.850 200 +0.15(+8.82%)
Sep 14, 2020 2.000 2.000 1.600 1.700 2,569 -0.35(-17.07%)
Sep 11, 2020 2.030 2.050 2.030 2.050 700 +0.04(+1.99%)
Sep 10, 2020 2.010 2.010 2.010 2.010 270 -0.03(-1.47%)
Sep 09, 2020 2.040 2.040 2.040 137 +0.00(+0.00%)
Sep 08, 2020 1.690 2.200 1.690 2.040 15,115 +0.35(+20.71%)
Sep 04, 2020 2.200 2.200 1.650 1.690 32,400 -0.51(-23.18%)
Sep 03, 2020 2.160 2.200 2.160 2.200 1,868 +0.00(+0.00%)
Sep 02, 2020 2.200 2.200 2.200 2.200 285 +0.04(+1.85%)
Sep 01, 2020 2.160 2.200 2.160 2.160 2,410 -0.06(-2.70%)
Aug 31, 2020 2.200 2.220 2.200 2.220 519 +0.00(+0.00%)
Aug 28, 2020 2.220 2.220 2.220 2.220 1,200 +0.11(+5.21%)
Aug 27, 2020 2.110 2.110 2.110 124 +0.00(+0.00%)
Aug 26, 2020 2.110 2.110 2.110 2.110 277 -0.39(-15.60%)
Aug 25, 2020 2.500 2.500 2.500 2.500 666 +0.50(+25.00%)
Aug 24, 2020 2.380 2.380 1.970 2.000 2,045 -0.45(-18.37%)
Aug 21, 2020 2.420 2.450 2.380 2.450 400 -0.10(-3.92%)
Aug 20, 2020 2.500 2.550 2.500 2.550 274 +0.05(+2.00%)
Aug 19, 2020 2.500 2.500 2.500 104 +0.00(+0.00%)
Aug 18, 2020 2.500 2.580 2.500 2.500 2,995 -0.04(-1.57%)
Aug 17, 2020 2.800 2.800 2.500 2.540 1,488 +0.04(+1.60%)
Aug 14, 2020 2.220 2.540 2.220 2.500 11,700 -0.23(-8.42%)
Aug 13, 2020 2.450 2.730 1.980 2.730 3,870 +0.27(+10.98%)
Aug 12, 2020 2.460 2.460 2.460 4 +0.00(+0.00%)
Aug 11, 2020 2.600 2.600 2.460 2.460 595 +0.00(+0.00%)
Aug 10, 2020 2.480 2.480 2.460 2.460 3,200 +0.00(+0.00%)
Aug 07, 2020 2.460 2.460 2.460 2.460 500 -0.04(-1.60%)
Aug 06, 2020 2.460 3.100 2.460 2.500 4,649 +0.03(+1.21%)
Aug 05, 2020 2.470 2.470 2.450 2.470 801 +0.00(+0.00%)
Aug 04, 2020 2.510 2.510 2.470 2.470 2,169 +0.00(+0.00%)
Aug 03, 2020 2.470 2.470 2.470 2.470 369 -0.05(-1.98%)
Jul 31, 2020 2.450 2.600 2.450 2.520 1,500 -0.13(-4.91%)
Jul 30, 2020 2.650 2.650 2.650 138 +0.00(+0.00%)
Jul 29, 2020 2.650 2.650 2.650 2.650 550 +0.15(+6.00%)
Jul 28, 2020 2.690 2.690 2.500 2.500 2,404 -0.18(-6.72%)
Jul 27, 2020 2.600 2.680 2.600 2.680 646 -0.01(-0.37%)
Jul 24, 2020 2.750 2.750 2.650 2.690 1,600 +0.04(+1.51%)
Jul 23, 2020 2.650 2.650 2.650 2.650 102 -0.10(-3.64%)
Jul 22, 2020 2.610 2.750 2.610 2.750 705 +0.14(+5.36%)
Jul 21, 2020 2.660 2.660 2.610 2.610 309 -0.05(-1.88%)
Jul 20, 2020 2.660 2.660 2.660 50 +0.00(+0.00%)
Jul 17, 2020 2.660 2.660 2.660 2.660 100 -0.04(-1.48%)
Jul 16, 2020 2.700 2.700 2.700 2.700 1,913 +0.02(+0.56%)
Jul 15, 2020 2.660 2.685 2.660 2.685 1,291 +0.00(+0.19%)
Jul 14, 2020 2.680 2.680 2.680 110 +0.00(+0.00%)
Jul 13, 2020 2.650 2.685 2.650 2.680 1,382 +0.03(+1.13%)
Jul 10, 2020 2.650 2.650 2.610 2.650 3,100 -0.05(-1.85%)
Jul 09, 2020 2.700 2.700 2.700 23 +0.00(+0.00%)
Jul 08, 2020 2.700 2.700 2.700 2.700 718 +0.08(+3.05%)
Jul 07, 2020 2.700 2.700 2.620 2.620 1,093 -0.08(-2.96%)
Jul 06, 2020 2.800 2.800 2.700 2.700 2,497 -0.10(-3.57%)
Jul 02, 2020 2.800 2.990 2.800 2.800 1,000 +0.00(+0.00%)
Jul 01, 2020 2.900 2.900 2.800 2.800 432 -0.04(-1.41%)
Jun 26, 2020 2.840 2.840 2.840 0 +0.03(+1.07%)
Jun 25, 2020 2.990 2.990 2.810 2.810 1,684 -0.04(-1.40%)
Jun 24, 2020 2.850 2.850 2.850 29 +0.00(+0.00%)
Jun 23, 2020 2.850 2.890 2.850 2.850 825 +0.04(+1.42%)
Jun 22, 2020 2.810 2.810 2.810 2.810 257 +0.01(+0.36%)
Jun 19, 2020 2.840 2.840 2.800 2.800 500 +0.00(+0.00%)
Jun 18, 2020 2.800 2.800 2.800 2.800 231 -0.15(-5.08%)
Jun 17, 2020 2.950 2.950 2.950 14 +0.00(+0.00%)
Jun 16, 2020 2.950 2.950 2.950 2.950 112 -0.17(-5.45%)
Jun 15, 2020 2.880 3.120 2.880 3.120 2,813 +0.32(+11.43%)
Jun 12, 2020 2.800 2.800 2.800 2.800 1,000 +0.20(+7.69%)
Jun 11, 2020 2.900 2.900 2.600 2.600 2,748 -0.25(-8.77%)
Jun 10, 2020 2.850 2.850 2.850 70 +0.00(+0.00%)
Jun 09, 2020 2.850 2.850 2.850 2.850 8,014 -0.25(-8.06%)
Jun 08, 2020 3.000 3.100 3.000 3.100 12,303 +0.15(+5.08%)
Jun 05, 2020 3.050 3.050 2.820 2.950 4,400 -0.17(-5.45%)
Jun 04, 2020 3.120 3.120 3.120 3.120 350 +0.00(+0.00%)
Jun 03, 2020 3.120 3.120 3.120 12 +0.00(+0.00%)
Jun 02, 2020 3.000 3.120 3.000 3.120 2,466 +0.12(+4.00%)
Jun 01, 2020 3.000 3.000 2.775 3.000 5,913 +0.00(+0.00%)
May 29, 2020 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
May 28, 2020 2.950 3.040 2.950 3.000 2,754 +0.14(+4.90%)
May 27, 2020 2.950 2.950 2.860 2.860 1,226 +0.11(+4.00%)
May 26, 2020 2.400 2.950 2.400 2.750 7,075 +0.35(+14.68%)
May 22, 2020 2.400 2.400 2.270 2.398 1,000 +0.41(+20.50%)
May 21, 2020 1.990 1.990 1.990 25 +0.00(+0.00%)
May 20, 2020 1.900 1.990 1.900 1.990 294 +0.00(+0.00%)
May 19, 2020 1.990 1.990 1.990 1.990 180 +0.01(+0.51%)
May 18, 2020 1.980 1.990 1.980 1.980 2,612 -0.01(-0.50%)
May 15, 2020 1.945 1.990 1.945 1.990 200 +0.02(+1.02%)
May 14, 2020 1.850 2.040 1.800 1.970 4,303 -0.03(-1.50%)
May 13, 2020 2.100 2.100 2.000 2.000 633 -0.34(-14.44%)
May 12, 2020 2.000 2.337 2.000 2.337 250 +0.29(+14.02%)
May 11, 2020 2.400 2.400 2.050 2.050 843 -0.35(-14.58%)
May 08, 2020 2.040 2.400 2.040 2.400 200 +0.38(+18.81%)
May 07, 2020 1.950 2.020 1.950 2.020 2,588 +0.07(+3.86%)
May 06, 2020 1.945 1.945 1.945 42 +0.00(+0.00%)
May 05, 2020 1.945 1.945 1.945 1.945 185 +0.10(+5.71%)
May 04, 2020 1.950 1.950 1.840 1.840 2,504 -0.11(-5.64%)
May 01, 2020 1.950 1.950 1.950 24 +0.00(+0.00%)
Apr 30, 2020 1.950 1.950 1.950 1.950 9,016 -0.01(-0.51%)
Apr 29, 2020 1.960 1.960 1.960 1.960 1,554 +0.00(+0.00%)
Apr 28, 2020 1.960 1.960 1.960 3 +0.00(+0.00%)
Apr 27, 2020 1.960 1.960 1.960 1.960 5,218 +0.00(+0.00%)
Apr 24, 2020 1.960 1.960 1.960 1.960 3,200 +0.00(+0.00%)
Apr 23, 2020 1.960 1.960 1.960 1.960 254 +0.01(+0.51%)
Apr 22, 2020 1.650 1.950 1.650 1.950 2,614 +0.25(+14.71%)
Apr 21, 2020 1.880 1.900 1.510 1.700 16,419 -0.20(-10.53%)
Apr 20, 2020 1.903 1.903 1.900 1.900 635 -0.01(-0.52%)
Apr 17, 2020 1.910 1.910 1.910 1.910 1,400 +0.03(+1.60%)
Apr 16, 2020 1.880 1.880 1.880 1.880 306 -0.02(-1.18%)
Apr 15, 2020 1.903 1.903 1.903 214 +0.00(+0.00%)
Apr 14, 2020 1.900 1.903 1.760 1.903 503 +0.00(+0.13%)
Apr 13, 2020 1.950 1.950 1.900 1.900 701 +0.00(+0.00%)
Apr 09, 2020 1.880 1.990 1.880 1.900 1,800 +0.02(+1.06%)
Apr 08, 2020 1.880 1.880 1.880 1.880 234 +0.00(+0.00%)
Apr 07, 2020 1.880 1.880 1.880 74 +0.00(+0.00%)
Apr 06, 2020 1.905 1.905 1.880 1.880 1,549 -0.01(-0.53%)
Apr 03, 2020 1.950 1.950 1.880 1.890 1,500 +0.01(+0.53%)
Apr 02, 2020 1.880 1.880 1.880 1.880 1,204 +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.