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
Last Price Updated: 1:15 PM EDT, May 6, 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 (%)
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%)
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.