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

Biocept Inc (NQ: BIOC )

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 25, 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 (%)
Sep 22, 2023 1.390 1.430 1.340 1.400 90,500 -0.02(-1.41%)
Sep 21, 2023 1.410 1.500 1.400 1.420 104,143 -0.06(-4.05%)
Sep 20, 2023 1.600 1.604 1.450 1.480 211,891 -0.02(-1.33%)
Sep 19, 2023 1.520 1.767 1.500 1.500 465,187 -0.02(-1.32%)
Sep 18, 2023 1.690 1.780 1.500 1.520 696,945 -0.15(-8.98%)
Sep 15, 2023 1.460 1.670 1.450 1.670 677,615 +0.15(+9.87%)
Sep 14, 2023 1.470 1.550 1.390 1.520 488,492 -0.02(-1.30%)
Sep 13, 2023 1.420 1.640 1.270 1.540 2,016,570 +0.21(+15.79%)
Sep 12, 2023 1.240 1.340 1.150 1.330 1,222,193 +0.04(+3.10%)
Sep 11, 2023 1.460 1.490 1.210 1.290 3,689,819 -0.05(-3.73%)
Sep 08, 2023 1.580 1.850 1.220 1.340 103,242,696 +0.50(+59.45%)
Sep 07, 2023 0.8605 0.8605 0.8200 0.8404 31,791 +0.01(+1.13%)
Sep 06, 2023 0.8570 0.8759 0.8310 0.8310 29,239 +0.01(+1.22%)
Sep 05, 2023 0.8920 0.9069 0.8100 0.8210 94,546 -0.08(-8.78%)
Sep 01, 2023 0.8600 0.9400 0.8410 0.9000 84,634 +0.04(+4.65%)
Aug 31, 2023 0.9400 0.9800 0.8000 0.8600 114,647 -0.06(-6.70%)
Aug 30, 2023 0.9000 0.9400 0.9000 0.9218 21,625 +0.01(+0.74%)
Aug 29, 2023 0.9200 0.9480 0.8900 0.9150 47,334 +0.00(+0.54%)
Aug 28, 2023 0.8900 0.9740 0.8900 0.9101 49,775 -0.02(-2.56%)
Aug 25, 2023 0.9399 0.9500 0.9000 0.9340 17,876 -0.01(-0.63%)
Aug 24, 2023 1.000 1.000 0.9020 0.9399 41,489 -0.07(-6.94%)
Aug 23, 2023 1.030 1.090 0.9913 1.010 53,287 -0.02(-1.94%)
Aug 22, 2023 1.090 1.090 0.9802 1.030 35,940 -0.01(-0.96%)
Aug 21, 2023 0.9675 1.130 0.8998 1.040 77,852 +0.10(+10.64%)
Aug 18, 2023 0.9200 0.9400 0.8900 0.9400 43,049 +0.03(+2.86%)
Aug 17, 2023 0.9400 0.9500 0.9075 0.9139 75,372 -0.02(-1.90%)
Aug 16, 2023 1.040 1.090 0.9121 0.9316 156,826 -0.13(-12.11%)
Aug 15, 2023 1.170 1.179 1.030 1.060 171,982 -0.04(-3.64%)
Aug 14, 2023 1.120 1.150 1.070 1.100 53,880 -0.01(-0.90%)
Aug 11, 2023 1.150 1.172 1.060 1.110 123,537 -0.03(-2.63%)
Aug 10, 2023 1.160 1.200 1.110 1.140 68,468 -0.05(-4.20%)
Aug 09, 2023 1.260 1.260 1.180 1.190 48,845 -0.03(-2.46%)
Aug 08, 2023 1.210 1.300 1.200 1.220 137,907 +0.02(+1.67%)
Aug 07, 2023 1.280 1.300 1.170 1.200 167,370 -0.04(-3.23%)
Aug 04, 2023 1.250 1.280 1.160 1.240 185,237 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.160 1.240 85,082 +0.04(+3.33%)
Aug 02, 2023 1.200 1.246 1.140 1.200 109,076 -0.01(-0.83%)
Aug 01, 2023 1.150 1.250 1.150 1.210 107,955 +0.04(+3.42%)
Jul 31, 2023 1.280 1.299 1.160 1.170 142,099 -0.10(-7.87%)
Jul 28, 2023 1.350 1.378 1.260 1.270 64,063 -0.06(-4.51%)
Jul 27, 2023 1.420 1.468 1.310 1.330 150,681 -0.08(-5.67%)
Jul 26, 2023 1.360 1.510 1.360 1.410 173,127 +0.03(+2.17%)
Jul 25, 2023 1.500 1.500 1.360 1.380 288,140 -0.07(-4.83%)
Jul 24, 2023 1.280 1.550 1.280 1.450 652,137 +0.16(+12.40%)
Jul 21, 2023 1.290 1.350 1.240 1.290 141,268 -0.01(-0.77%)
Jul 20, 2023 1.240 1.350 1.190 1.300 401,528 +0.11(+9.24%)
Jul 19, 2023 1.110 1.260 1.110 1.190 155,967 +0.09(+8.18%)
Jul 18, 2023 1.170 1.170 1.100 1.100 171,534 -0.08(-6.78%)
Jul 17, 2023 1.190 1.250 1.160 1.180 83,130 -0.01(-0.84%)
Jul 14, 2023 1.330 1.340 1.170 1.190 168,261 -0.11(-8.46%)
Jul 13, 2023 1.320 1.380 1.270 1.300 172,719 -0.04(-2.99%)
Jul 12, 2023 1.360 1.390 1.300 1.340 297,731 -0.03(-2.19%)
Jul 11, 2023 1.310 1.485 1.225 1.370 764,135 +0.07(+5.38%)
Jul 10, 2023 1.280 1.370 1.231 1.300 129,361 +0.03(+2.36%)
Jul 07, 2023 1.200 1.360 1.140 1.270 285,162 +0.11(+9.48%)
Jul 06, 2023 1.190 1.200 1.140 1.160 72,482 -0.05(-4.13%)
Jul 05, 2023 1.240 1.250 1.190 1.210 86,005 -0.02(-1.63%)
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.