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

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 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, 2020 4.440 4.440 4.440 383,593 -0.22(-4.72%)
Dec 30, 2020 4.700 4.780 4.590 4.660 383,593 -0.01(-0.21%)
Dec 29, 2020 4.800 4.830 4.520 4.670 598,658 -0.15(-3.11%)
Dec 28, 2020 4.800 4.960 4.730 4.820 577,157 +0.11(+2.34%)
Dec 24, 2020 4.960 4.960 4.670 4.710 290,000 -0.11(-2.28%)
Dec 23, 2020 4.900 4.920 4.680 4.820 817,524 +0.05(+1.05%)
Dec 22, 2020 5.000 5.000 4.650 4.770 505,539 -0.18(-3.64%)
Dec 21, 2020 4.900 5.040 4.820 4.950 289,253 +0.03(+0.61%)
Dec 18, 2020 5.190 5.200 4.870 4.920 734,900 -0.38(-7.17%)
Dec 17, 2020 5.150 5.350 5.140 5.300 259,075 +0.20(+3.92%)
Dec 16, 2020 5.300 5.330 5.090 5.100 212,705 -0.18(-3.41%)
Dec 15, 2020 5.360 5.360 5.070 5.280 319,920 -0.08(-1.49%)
Dec 14, 2020 5.470 5.750 5.310 5.360 582,881 -0.05(-0.92%)
Dec 11, 2020 5.640 5.693 5.040 5.410 1,328,600 -0.45(-7.68%)
Dec 10, 2020 5.210 6.150 5.160 5.860 8,975,782 +1.16(+24.68%)
Dec 09, 2020 4.960 5.030 4.560 4.700 555,581 -0.26(-5.24%)
Dec 08, 2020 4.850 5.070 4.700 4.960 347,173 +0.11(+2.27%)
Dec 07, 2020 5.010 5.050 4.800 4.850 270,273 -0.18(-3.58%)
Dec 04, 2020 5.170 5.400 4.860 5.030 696,600 -0.09(-1.76%)
Dec 03, 2020 4.720 5.140 4.720 5.120 567,431 +0.26(+5.35%)
Dec 02, 2020 4.610 4.870 4.520 4.860 522,741 +0.28(+6.11%)
Dec 01, 2020 4.650 4.780 4.500 4.580 755,356 -0.04(-0.87%)
Nov 30, 2020 4.450 4.710 4.350 4.620 553,164 +0.18(+4.05%)
Nov 27, 2020 4.460 4.486 4.370 4.440 252,000 -0.05(-1.11%)
Nov 25, 2020 4.480 4.540 4.380 4.490 388,200 +0.02(+0.45%)
Nov 24, 2020 4.550 4.660 4.360 4.470 833,404 -0.06(-1.32%)
Nov 23, 2020 4.610 4.610 4.410 4.530 308,305 -0.07(-1.52%)
Nov 20, 2020 4.480 4.610 4.410 4.600 573,900 +0.16(+3.60%)
Nov 19, 2020 4.520 4.580 4.350 4.440 543,973 -0.04(-0.89%)
Nov 18, 2020 4.600 4.600 4.430 4.480 281,396 -0.02(-0.44%)
Nov 17, 2020 4.720 4.720 4.420 4.500 610,172 -0.17(-3.64%)
Nov 16, 2020 4.870 4.970 4.600 4.670 603,755 -0.11(-2.30%)
Nov 13, 2020 5.190 5.290 4.580 4.780 2,178,800 -1.38(-22.40%)
Nov 12, 2020 5.060 6.350 5.000 6.160 3,899,757 +1.23(+24.95%)
Nov 11, 2020 4.680 5.020 4.500 4.930 801,360 +0.32(+6.94%)
Nov 10, 2020 4.540 4.630 4.390 4.610 182,363 +0.10(+2.22%)
Nov 09, 2020 4.470 4.690 4.450 4.510 235,937 +0.06(+1.35%)
Nov 06, 2020 4.640 4.640 4.370 4.450 179,200 -0.15(-3.26%)
Nov 05, 2020 4.590 4.660 4.480 4.600 186,306 +0.12(+2.68%)
Nov 04, 2020 4.490 4.540 4.410 4.480 90,541 +0.03(+0.67%)
Nov 03, 2020 4.400 4.500 4.320 4.450 114,357 +0.10(+2.30%)
Nov 02, 2020 4.320 4.420 4.180 4.350 132,732 +0.03(+0.69%)
Oct 30, 2020 4.370 4.400 4.220 4.320 257,900 -0.08(-1.82%)
Oct 29, 2020 4.290 4.500 4.170 4.400 260,653 +0.09(+2.09%)
Oct 28, 2020 4.410 4.410 4.110 4.310 284,713 -0.12(-2.71%)
Oct 27, 2020 4.360 4.760 4.200 4.430 999,010 +0.07(+1.61%)
Oct 26, 2020 4.520 4.520 4.320 4.360 121,238 -0.16(-3.54%)
Oct 23, 2020 4.480 4.540 4.360 4.520 131,700 +0.04(+0.89%)
Oct 22, 2020 4.540 4.540 4.400 4.480 150,479 -0.04(-0.88%)
Oct 21, 2020 4.620 4.640 4.430 4.520 154,565 -0.11(-2.38%)
Oct 20, 2020 4.670 4.670 4.490 4.630 175,535 -0.05(-1.07%)
Oct 19, 2020 4.660 4.700 4.570 4.680 172,106 -0.02(-0.43%)
Oct 16, 2020 4.720 4.760 4.626 4.700 194,500 -0.06(-1.26%)
Oct 15, 2020 4.860 4.860 4.600 4.760 206,272 -0.04(-0.83%)
Oct 14, 2020 4.940 4.990 4.760 4.800 278,746 -0.19(-3.81%)
Oct 13, 2020 4.860 5.050 4.760 4.990 284,660 +0.09(+1.84%)
Oct 12, 2020 4.820 4.980 4.720 4.900 213,660 +0.13(+2.73%)
Oct 09, 2020 4.980 5.035 4.660 4.770 400,100 -0.25(-4.98%)
Oct 08, 2020 4.940 5.090 4.840 5.020 379,283 +0.08(+1.62%)
Oct 07, 2020 5.050 5.100 4.800 4.940 432,295 -0.05(-1.00%)
Oct 06, 2020 4.880 5.130 4.780 4.990 678,367 +0.21(+4.39%)
Oct 05, 2020 4.750 5.040 4.570 4.780 1,164,939 +0.23(+5.05%)
Oct 02, 2020 4.500 4.750 4.370 4.550 431,400 +0.05(+1.11%)
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.