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

Oncocyte Corp (NQ: OCX )

2.525 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 2.450 2.560 2.390 2.525 33,004 +0.04(+1.81%)
Apr 26, 2024 2.480 2.581 2.410 2.480 17,697 +0.04(+1.64%)
Apr 25, 2024 2.450 2.490 2.350 2.440 26,464 -0.02(-0.81%)
Apr 24, 2024 2.510 2.510 2.285 2.460 40,610 +0.00(+0.20%)
Apr 23, 2024 2.450 2.553 2.450 2.455 22,837 -0.05(-2.19%)
Apr 22, 2024 2.520 2.555 2.490 2.510 62,923 +0.01(+0.40%)
Apr 19, 2024 2.540 2.550 2.490 2.500 53,925 -0.06(-2.34%)
Apr 18, 2024 2.590 2.660 2.490 2.560 36,702 -0.03(-1.16%)
Apr 17, 2024 2.740 2.740 2.580 2.590 35,980 -0.16(-5.82%)
Apr 16, 2024 2.560 2.770 2.490 2.750 170,761 +0.22(+8.70%)
Apr 15, 2024 2.590 2.638 2.510 2.530 107,151 -0.18(-6.64%)
Apr 12, 2024 3.200 3.300 2.420 2.710 2,171,946 -0.25(-8.60%)
Apr 11, 2024 2.860 2.987 2.860 2.965 302,352 +0.06(+2.00%)
Apr 10, 2024 2.907 2.907 2.907 2.907 364 -0.00(-0.10%)
Apr 09, 2024 2.910 2.910 2.910 2.910 878 +0.01(+0.34%)
Apr 08, 2024 2.910 2.945 2.850 2.900 1,512 +0.00(+0.00%)
Apr 05, 2024 2.860 2.900 2.830 2.900 1,123 -0.04(-1.36%)
Apr 04, 2024 2.840 2.940 2.840 2.940 2,894 +0.00(+0.00%)
Apr 03, 2024 2.820 2.990 2.820 2.940 2,681 +0.01(+0.34%)
Apr 02, 2024 2.850 2.930 2.820 2.930 3,595 -0.05(-1.68%)
Apr 01, 2024 2.850 2.990 2.850 2.980 3,009 +0.05(+1.71%)
Mar 28, 2024 2.940 3.012 2.930 2.930 20,318 -0.05(-1.68%)
Mar 27, 2024 2.960 2.980 2.960 2.980 1,766 -0.02(-0.60%)
Mar 26, 2024 3.020 3.020 2.950 2.998 11,395 -0.02(-0.68%)
Mar 25, 2024 3.000 3.018 2.997 3.018 1,780 -0.04(-1.36%)
Mar 22, 2024 3.050 3.060 2.980 3.060 2,519 +0.01(+0.33%)
Mar 21, 2024 3.070 3.070 3.050 3.050 15,927 -0.02(-0.65%)
Mar 20, 2024 2.950 3.070 2.950 3.070 7,300 +0.07(+2.33%)
Mar 19, 2024 3.070 3.070 3.000 3.000 13,378 -0.02(-0.66%)
Mar 18, 2024 2.990 3.070 2.940 3.020 9,953 +0.04(+1.34%)
Mar 15, 2024 3.010 3.020 2.920 2.980 8,845 +0.03(+1.02%)
Mar 14, 2024 3.010 3.040 2.950 2.950 9,689 -0.06(-1.99%)
Mar 13, 2024 3.010 3.025 3.010 3.010 12,205 +0.00(+0.00%)
Mar 12, 2024 3.010 3.070 3.007 3.010 36,781 +0.05(+1.69%)
Mar 11, 2024 2.990 2.990 2.920 2.960 1,518 -0.04(-1.33%)
Mar 08, 2024 2.910 3.065 2.910 3.000 7,281 +0.00(+0.00%)
Mar 07, 2024 2.940 3.005 2.940 3.000 34,988 -0.01(-0.33%)
Mar 06, 2024 3.020 3.060 2.900 3.010 24,409 -0.01(-0.33%)
Mar 05, 2024 2.961 3.050 2.961 3.020 5,193 +0.02(+0.67%)
Mar 04, 2024 3.010 3.056 2.975 3.000 3,520 +0.00(+0.00%)
Mar 01, 2024 2.980 3.025 2.930 3.000 10,002 +0.09(+3.09%)
Feb 29, 2024 2.990 3.000 2.910 2.910 5,779 -0.05(-1.69%)
Feb 28, 2024 2.971 3.059 2.960 2.960 20,583 +0.00(+0.00%)
Feb 27, 2024 3.063 3.063 2.950 2.960 6,774 -0.09(-2.95%)
Feb 26, 2024 2.960 3.060 2.910 3.050 12,650 -0.02(-0.49%)
Feb 23, 2024 3.000 3.070 3.000 3.065 32,502 +0.02(+0.53%)
Feb 22, 2024 2.997 3.050 2.985 3.049 3,551 -0.02(-0.69%)
Feb 21, 2024 2.980 3.070 2.960 3.070 6,258 +0.00(+0.00%)
Feb 20, 2024 2.980 3.070 2.918 3.070 10,236 +0.07(+2.33%)
Feb 16, 2024 2.950 3.000 2.950 3.000 11,174 +0.13(+4.53%)
Feb 15, 2024 2.920 3.000 2.870 2.870 2,547 -0.12(-4.01%)
Feb 14, 2024 2.990 2.990 2.990 2.990 511 +0.11(+3.82%)
Feb 13, 2024 2.890 2.898 2.880 2.880 1,422 +0.02(+0.70%)
Feb 12, 2024 2.970 2.970 2.860 2.860 2,441 -0.19(-6.23%)
Feb 09, 2024 2.850 3.070 2.850 3.050 7,879 +0.20(+7.02%)
Feb 08, 2024 2.925 2.925 2.850 2.850 10,726 -0.07(-2.40%)
Feb 07, 2024 2.980 2.980 2.900 2.920 2,242 +0.01(+0.34%)
Feb 06, 2024 2.960 2.997 2.910 2.910 4,538 +0.01(+0.34%)
Feb 05, 2024 3.010 3.010 2.870 2.900 6,533 -0.13(-4.29%)
Feb 02, 2024 2.860 3.050 2.770 3.030 10,715 +0.10(+3.41%)
Feb 01, 2024 3.100 3.100 2.869 2.930 7,400 -0.17(-5.48%)
Jan 31, 2024 3.050 3.130 3.050 3.100 6,280 +0.08(+2.65%)
Jan 30, 2024 3.000 3.100 3.000 3.020 3,899 +0.18(+6.34%)
Jan 29, 2024 3.120 3.180 2.840 2.840 13,048 -0.29(-9.27%)
Jan 26, 2024 3.210 3.270 2.935 3.130 18,405 +0.02(+0.64%)
Jan 25, 2024 3.065 3.440 3.065 3.110 3,777 -0.18(-5.47%)
Jan 24, 2024 3.360 3.363 2.940 3.290 8,832 -0.03(-0.90%)
Jan 23, 2024 3.300 3.320 3.300 3.320 917 +0.02(+0.61%)
Jan 22, 2024 3.300 3.373 3.300 3.300 6,002 -0.05(-1.49%)
Jan 19, 2024 3.420 3.420 3.320 3.350 15,474 +0.04(+1.21%)
Jan 18, 2024 3.440 3.490 3.310 3.310 3,409 -0.14(-4.06%)
Jan 17, 2024 3.300 3.569 3.300 3.450 11,527 +0.10(+2.99%)
Jan 16, 2024 3.360 3.520 3.312 3.350 7,322 -0.01(-0.30%)
Jan 12, 2024 3.330 3.380 3.310 3.360 5,697 +0.04(+1.13%)
Jan 11, 2024 3.322 3.322 3.322 3.322 833 -0.06(-1.70%)
Jan 10, 2024 3.310 3.395 3.310 3.380 6,208 +0.02(+0.60%)
Jan 09, 2024 3.315 3.400 3.315 3.360 2,601 -0.02(-0.59%)
Jan 08, 2024 3.460 3.460 3.250 3.380 5,185 +0.01(+0.30%)
Jan 05, 2024 3.330 3.409 3.330 3.370 3,745 +0.02(+0.60%)
Jan 04, 2024 3.320 3.500 3.200 3.350 12,900 -0.25(-6.94%)
Jan 03, 2024 3.300 3.820 3.002 3.600 123,651 +0.30(+9.09%)
Jan 02, 2024 2.570 3.350 2.570 3.300 39,155 +0.80(+32.00%)
Dec 29, 2023 2.500 2.617 2.320 2.500 58,887 +0.00(+0.00%)
Dec 28, 2023 2.420 2.564 2.420 2.500 13,546 +0.00(+0.00%)
Dec 27, 2023 2.500 2.716 2.490 2.500 13,177 -0.03(-1.19%)
Dec 26, 2023 2.510 2.710 2.510 2.530 3,522 -0.06(-2.32%)
Dec 22, 2023 2.800 2.800 2.559 2.590 73,449 -0.26(-9.12%)
Dec 21, 2023 2.640 2.850 2.640 2.850 14,455 +0.04(+1.42%)
Dec 20, 2023 2.800 2.922 2.680 2.810 14,134 -0.05(-1.75%)
Dec 19, 2023 3.029 3.029 2.860 2.860 8,071 -0.23(-7.44%)
Dec 18, 2023 3.090 3.351 3.050 3.090 11,783 -0.01(-0.32%)
Dec 15, 2023 2.957 3.180 2.950 3.100 15,568 +0.19(+6.53%)
Dec 14, 2023 2.720 2.979 2.709 2.910 7,482 +0.19(+6.99%)
Dec 13, 2023 2.520 2.795 2.520 2.720 6,235 +0.10(+3.82%)
Dec 12, 2023 2.940 2.940 2.620 2.620 8,604 -0.39(-12.96%)
Dec 11, 2023 3.010 3.070 2.870 3.010 12,685 +0.06(+2.03%)
Dec 08, 2023 3.750 3.750 2.830 2.950 40,801 -0.89(-23.18%)
Dec 07, 2023 3.810 3.860 3.590 3.840 21,841 +0.02(+0.66%)
Dec 06, 2023 3.815 3.815 3.815 3.815 3,899 +0.02(+0.39%)
Dec 05, 2023 3.700 3.940 3.540 3.800 14,513 -0.18(-4.52%)
Dec 04, 2023 3.860 3.980 3.660 3.980 10,677 +0.10(+2.58%)
Dec 01, 2023 3.700 3.880 3.610 3.880 7,132 +0.08(+2.11%)
Nov 30, 2023 3.710 3.800 3.613 3.800 3,473 +0.00(+0.00%)
Nov 29, 2023 4.100 4.100 3.700 3.800 7,236 -0.31(-7.52%)
Nov 28, 2023 4.179 4.190 4.070 4.109 5,402 -0.15(-3.54%)
Nov 27, 2023 4.240 4.305 4.108 4.260 11,862 +0.04(+0.95%)
Nov 24, 2023 3.900 4.220 3.900 4.220 1,313 +0.25(+6.30%)
Nov 22, 2023 4.119 4.119 3.945 3.970 4,840 -0.02(-0.50%)
Nov 21, 2023 3.970 4.340 3.920 3.990 20,884 +0.03(+0.76%)
Nov 20, 2023 4.120 4.130 3.890 3.960 4,301 -0.13(-3.18%)
Nov 17, 2023 4.100 4.160 4.046 4.090 15,536 +0.01(+0.25%)
Nov 16, 2023 4.000 4.100 3.820 4.080 13,809 +0.12(+3.03%)
Nov 15, 2023 3.390 4.000 3.300 3.960 52,471 +0.62(+18.57%)
Nov 14, 2023 2.890 3.385 2.890 3.340 95,887 +0.58(+21.12%)
Nov 13, 2023 2.766 2.891 2.640 2.757 11,679 -0.02(-0.81%)
Nov 10, 2023 2.620 2.940 2.610 2.780 15,131 +0.08(+3.04%)
Nov 09, 2023 2.400 2.835 2.400 2.698 93,970 +0.62(+29.71%)
Nov 08, 2023 2.200 2.300 2.080 2.080 51,508 -0.25(-10.73%)
Nov 07, 2023 2.330 2.395 2.330 2.330 6,200 +0.11(+4.95%)
Nov 06, 2023 2.500 2.500 2.220 2.220 53,260 -0.32(-12.60%)
Nov 03, 2023 2.460 2.610 2.460 2.540 7,645 +0.19(+8.09%)
Nov 02, 2023 2.580 2.580 2.312 2.350 7,697 +0.05(+2.17%)
Nov 01, 2023 2.470 2.470 2.280 2.300 3,433 +0.02(+0.70%)
Oct 31, 2023 2.405 2.450 2.240 2.284 3,313 -0.05(-2.18%)
Oct 30, 2023 2.380 2.380 2.220 2.335 2,327 +0.06(+2.41%)
Oct 27, 2023 2.450 2.450 2.200 2.280 16,806 -0.11(-4.60%)
Oct 26, 2023 2.500 2.715 2.380 2.390 19,144 -0.07(-3.04%)
Oct 25, 2023 2.650 2.910 2.465 2.465 6,166 -0.04(-1.40%)
Oct 24, 2023 2.450 2.870 2.320 2.500 28,689 -0.08(-3.10%)
Oct 23, 2023 2.690 2.700 2.410 2.580 13,396 -0.18(-6.52%)
Oct 20, 2023 2.750 3.200 2.630 2.760 19,469 +0.04(+1.47%)
Oct 19, 2023 3.020 3.095 2.720 2.720 44,412 -0.37(-11.85%)
Oct 18, 2023 3.000 3.170 3.000 3.086 3,991 +0.04(+1.17%)
Oct 17, 2023 3.010 3.184 3.010 3.050 22,741 +0.00(+0.00%)
Oct 16, 2023 3.230 3.240 3.050 3.050 15,886 -0.20(-6.01%)
Oct 13, 2023 3.270 3.270 3.095 3.245 2,389 -0.10(-3.10%)
Oct 12, 2023 3.160 3.377 3.160 3.349 2,439 +0.20(+6.31%)
Oct 11, 2023 3.120 3.325 3.120 3.150 25,991 +0.04(+1.29%)
Oct 10, 2023 3.200 3.250 3.093 3.110 2,770 -0.13(-4.01%)
Oct 09, 2023 3.100 3.250 3.070 3.240 10,630 -0.01(-0.31%)
Oct 06, 2023 3.240 3.250 3.165 3.250 6,573 +0.10(+3.17%)
Oct 05, 2023 3.150 3.156 3.150 3.150 3,839 +0.01(+0.32%)
Oct 04, 2023 3.080 3.150 3.080 3.140 1,411 +0.05(+1.62%)
Oct 03, 2023 3.010 3.200 3.010 3.090 4,382 -0.02(-0.64%)
Oct 02, 2023 3.160 3.160 3.085 3.110 2,460 -0.01(-0.32%)
Sep 29, 2023 3.290 3.300 3.120 3.120 4,685 -0.08(-2.50%)
Sep 28, 2023 3.080 3.290 3.080 3.200 2,519 +0.07(+2.24%)
Sep 27, 2023 3.130 3.290 3.120 3.130 4,462 -0.08(-2.49%)
Sep 26, 2023 3.180 3.330 3.080 3.210 3,705 +0.01(+0.31%)
Sep 25, 2023 3.180 3.290 3.200 3.200 7,748 +0.02(+0.51%)
Sep 22, 2023 3.390 3.428 3.184 3.184 2,564 -0.04(-1.12%)
Sep 21, 2023 3.210 3.259 3.099 3.220 25,217 -0.02(-0.62%)
Sep 20, 2023 3.310 3.385 3.240 3.240 1,792 -0.06(-1.82%)
Sep 19, 2023 3.310 3.470 3.300 3.300 2,492 -0.07(-1.93%)
Sep 18, 2023 3.240 3.560 3.240 3.365 16,345 +0.18(+5.49%)
Sep 15, 2023 3.230 3.350 3.180 3.190 10,553 -0.09(-2.74%)
Sep 14, 2023 3.330 3.360 3.260 3.280 5,615 -0.02(-0.61%)
Sep 13, 2023 3.330 3.330 3.300 3.300 2,049 -0.05(-1.49%)
Sep 12, 2023 3.250 3.410 3.250 3.350 3,250 +0.03(+0.90%)
Sep 11, 2023 3.315 3.450 3.315 3.320 11,399 +0.01(+0.30%)
Sep 08, 2023 3.309 3.415 3.309 3.310 5,840 +0.02(+0.61%)
Sep 07, 2023 3.320 3.530 3.241 3.290 23,052 -0.08(-2.37%)
Sep 06, 2023 3.370 3.482 3.358 3.370 3,485 +0.00(+0.00%)
Sep 05, 2023 3.470 3.500 3.370 3.370 5,549 -0.10(-2.88%)
Sep 01, 2023 3.570 3.690 3.430 3.470 15,180 -0.12(-3.34%)
Aug 31, 2023 3.750 3.750 3.580 3.590 15,706 -0.19(-4.96%)
Aug 30, 2023 3.610 3.850 3.446 3.777 27,694 +0.23(+6.40%)
Aug 29, 2023 3.430 3.700 3.400 3.550 6,897 +0.10(+2.90%)
Aug 28, 2023 3.330 3.640 3.330 3.450 61,129 +0.13(+3.92%)
Aug 25, 2023 3.350 3.486 3.310 3.320 5,335 -0.08(-2.35%)
Aug 24, 2023 3.570 3.640 3.310 3.400 5,902 -0.27(-7.36%)
Aug 23, 2023 3.390 3.840 3.390 3.670 22,628 +0.15(+4.26%)
Aug 22, 2023 3.540 3.620 3.380 3.520 10,575 +0.02(+0.57%)
Aug 21, 2023 3.610 3.790 3.360 3.500 15,742 -0.16(-4.37%)
Aug 18, 2023 3.320 3.660 3.320 3.660 12,275 +0.29(+8.61%)
Aug 17, 2023 3.340 3.480 3.340 3.370 4,350 +0.03(+0.90%)
Aug 16, 2023 3.300 3.460 3.300 3.340 4,705 +0.00(+0.00%)
Aug 15, 2023 3.390 3.405 3.300 3.340 26,081 -0.08(-2.34%)
Aug 14, 2023 3.370 3.490 3.370 3.420 27,038 -0.07(-2.01%)
Aug 11, 2023 3.510 3.730 3.490 3.490 15,070 -0.02(-0.57%)
Aug 10, 2023 3.860 3.860 3.500 3.510 17,399 +0.00(+0.00%)
Aug 09, 2023 3.511 3.615 3.480 3.510 20,766 -0.07(-1.96%)
Aug 08, 2023 3.699 3.720 3.526 3.580 30,797 -0.20(-5.29%)
Aug 07, 2023 3.960 3.960 3.780 3.780 35,495 -0.18(-4.55%)
Aug 04, 2023 4.018 4.075 3.941 3.960 16,981 -0.07(-1.74%)
Aug 03, 2023 4.060 4.080 4.010 4.030 37,379 -0.03(-0.74%)
Aug 02, 2023 4.200 4.200 4.020 4.060 33,547 -0.07(-1.69%)
Aug 01, 2023 4.120 4.170 4.080 4.130 67,769 -0.04(-0.96%)
Jul 31, 2023 4.250 4.250 4.100 4.170 47,536 -0.11(-2.57%)
Jul 28, 2023 4.010 4.340 3.970 4.280 55,191 +0.31(+7.81%)
Jul 27, 2023 4.040 4.140 3.900 3.970 52,982 -0.14(-3.41%)
Jul 26, 2023 4.180 4.290 4.010 4.110 73,899 -0.01(-0.24%)
Jul 25, 2023 4.110 4.640 3.889 4.120 111,271 +0.17(+4.36%)
Jul 24, 2023 4.370 4.370 3.800 3.948 37,914 -0.42(-9.57%)
Jul 21, 2023 4.200 4.398 4.088 4.366 21,303 +0.17(+3.95%)
Jul 20, 2023 4.520 4.520 4.200 4.200 15,820 -0.13(-3.00%)
Jul 19, 2023 4.300 4.500 4.300 4.330 12,807 -0.11(-2.52%)
Jul 18, 2023 4.378 4.520 4.312 4.442 4,795 +0.14(+3.30%)
Jul 17, 2023 4.500 4.500 4.200 4.300 10,241 -0.05(-1.06%)
Jul 14, 2023 4.312 4.640 4.246 4.346 8,049 +0.03(+0.60%)
Jul 13, 2023 4.400 4.700 4.236 4.320 23,692 -0.08(-1.82%)
Jul 12, 2023 4.600 4.864 4.374 4.400 31,187 -0.12(-2.65%)
Jul 11, 2023 4.400 4.600 4.390 4.520 4,077 +0.14(+3.15%)
Jul 10, 2023 4.600 4.600 4.100 4.382 8,424 -0.13(-2.88%)
Jul 07, 2023 4.400 4.706 4.202 4.512 9,298 +0.21(+4.93%)
Jul 06, 2023 4.460 4.460 4.280 4.300 3,390 -0.15(-3.33%)
Jul 05, 2023 4.200 4.780 4.200 4.448 8,011 -0.14(-3.09%)
Jul 03, 2023 4.800 4.800 4.448 4.590 10,879 -0.01(-0.22%)
Jun 30, 2023 4.400 4.600 4.206 4.600 18,428 +0.32(+7.58%)
Jun 29, 2023 4.238 4.386 4.202 4.276 13,423 +0.06(+1.33%)
Jun 28, 2023 4.300 4.300 4.084 4.220 7,303 -0.07(-1.54%)
Jun 27, 2023 4.200 4.300 4.020 4.286 16,258 +0.07(+1.61%)
Jun 26, 2023 4.220 4.220 4.200 4.218 4,921 +0.22(+5.45%)
Jun 23, 2023 4.078 4.236 4.000 4.000 19,781 -0.20(-4.72%)
Jun 22, 2023 4.200 4.242 4.004 4.198 8,587 -0.00(-0.05%)
Jun 21, 2023 4.170 4.300 4.134 4.200 16,383 -0.10(-2.33%)
Jun 20, 2023 4.200 4.350 4.084 4.300 27,362 +0.22(+5.29%)
Jun 16, 2023 4.260 4.400 4.084 4.084 24,306 -0.22(-5.02%)
Jun 15, 2023 4.300 4.360 4.240 4.300 9,610 -1.06(-19.81%)
May 08, 2023 5.068 5.490 5.068 5.362 2,355 +0.14(+2.64%)
May 05, 2023 5.270 5.380 4.930 5.224 10,819 -0.14(-2.61%)
May 04, 2023 5.180 5.604 5.180 5.364 10,682 +0.18(+3.47%)
May 03, 2023 4.860 5.558 4.860 5.184 9,004 -0.17(-3.25%)
May 02, 2023 5.534 5.546 5.220 5.358 6,796 -0.14(-2.55%)
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.