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 (%)
May 31, 2023 2.170 2.240 1.990 2.160 120,703 -0.02(-0.92%)
May 30, 2023 2.160 2.340 2.150 2.180 195,420 +0.02(+0.93%)
May 26, 2023 2.290 2.389 2.050 2.160 318,812 -0.16(-6.90%)
May 25, 2023 2.420 2.500 2.100 2.320 1,278,867 -1.93(-45.41%)
May 24, 2023 4.730 6.670 4.150 4.250 737,659 -0.94(-18.11%)
May 23, 2023 5.470 5.980 4.150 5.190 1,262,909 +0.25(+5.06%)
May 22, 2023 6.090 6.925 4.715 4.940 547,071 -1.71(-25.71%)
May 19, 2023 5.540 13.43 5.520 6.650 4,143,734 +1.17(+21.24%)
May 18, 2023 5.260 5.840 5.260 5.485 62,194 +0.10(+1.76%)
May 17, 2023 6.210 6.473 5.150 5.390 125,832 +5.18(+2463.01%)
May 16, 2023 0.2303 0.2500 0.2103 0.2103 343,599 -0.04(-15.00%)
May 15, 2023 0.2427 0.2500 0.2359 0.2474 68,217 -0.00(-1.43%)
May 12, 2023 0.2510 0.2548 0.2510 0.2510 33,499 -0.00(-0.28%)
May 11, 2023 0.2501 0.2548 0.2501 0.2517 36,036 -0.01(-3.82%)
May 10, 2023 0.2709 0.2710 0.2480 0.2617 91,626 -0.01(-1.99%)
May 09, 2023 0.2500 0.2700 0.2455 0.2670 169,949 +0.01(+4.66%)
May 08, 2023 0.2388 0.2600 0.2388 0.2551 95,852 -0.01(-4.39%)
May 05, 2023 0.2503 0.2699 0.2503 0.2668 112,223 -0.00(-0.67%)
May 04, 2023 0.2513 0.2686 0.2500 0.2686 38,662 +0.02(+6.59%)
May 03, 2023 0.2500 0.2600 0.2500 0.2520 47,814 -0.00(-0.83%)
May 02, 2023 0.2500 0.2661 0.2500 0.2541 93,944 -0.00(-0.66%)
May 01, 2023 0.2600 0.2700 0.2550 0.2558 62,659 -0.01(-5.26%)
Apr 28, 2023 0.2696 0.2786 0.2680 0.2700 48,532 +0.01(+3.05%)
Apr 27, 2023 0.2800 0.2800 0.2600 0.2620 103,016 -0.01(-4.66%)
Apr 26, 2023 0.2742 0.2863 0.2700 0.2748 58,272 +0.01(+2.69%)
Apr 25, 2023 0.3000 0.3050 0.2500 0.2676 162,659 -0.03(-10.89%)
Apr 24, 2023 0.3180 0.3450 0.2900 0.3003 62,596 -0.01(-4.06%)
Apr 21, 2023 0.3600 0.3600 0.3130 0.3130 71,006 -0.03(-9.56%)
Apr 20, 2023 0.3728 0.3735 0.3456 0.3461 57,402 -0.01(-2.86%)
Apr 19, 2023 0.3573 0.3701 0.3300 0.3563 95,163 +0.01(+1.71%)
Apr 18, 2023 0.3500 0.3680 0.3399 0.3503 67,403 +0.01(+1.45%)
Apr 17, 2023 0.3416 0.3600 0.3400 0.3453 36,840 -0.00(-1.06%)
Apr 14, 2023 0.3402 0.3492 0.3300 0.3490 54,857 +0.01(+2.59%)
Apr 13, 2023 0.3413 0.3444 0.3210 0.3402 36,913 +0.02(+4.64%)
Apr 12, 2023 0.3300 0.3500 0.3126 0.3251 78,205 +0.00(+1.53%)
Apr 11, 2023 0.3253 0.3300 0.3003 0.3202 69,448 -0.00(-1.48%)
Apr 10, 2023 0.3251 0.3290 0.3250 0.3250 36,340 +0.00(+0.00%)
Apr 06, 2023 0.3384 0.3550 0.3226 0.3250 40,279 -0.01(-2.05%)
Apr 05, 2023 0.3135 0.3390 0.3103 0.3318 70,423 +0.00(+0.33%)
Apr 04, 2023 0.3300 0.3478 0.3250 0.3307 81,324 -0.03(-9.02%)
Apr 03, 2023 0.3454 0.4000 0.3016 0.3635 309,209 +0.02(+6.91%)
Mar 31, 2023 0.3473 0.3650 0.3300 0.3400 51,660 -0.01(-3.55%)
Mar 30, 2023 0.3600 0.3650 0.3309 0.3525 50,743 +0.00(+0.71%)
Mar 29, 2023 0.3200 0.3603 0.3102 0.3500 90,647 +0.04(+12.90%)
Mar 28, 2023 0.3000 0.3200 0.3000 0.3100 57,360 +0.01(+3.33%)
Mar 27, 2023 0.3097 0.3097 0.2913 0.3000 59,383 +0.01(+2.74%)
Mar 24, 2023 0.3000 0.3050 0.2916 0.2920 132,544 -0.01(-2.67%)
Mar 23, 2023 0.3000 0.3180 0.3000 0.3000 76,320 +0.00(+0.00%)
Mar 22, 2023 0.3500 0.3500 0.2911 0.3000 308,877 -0.03(-8.23%)
Mar 21, 2023 0.3500 0.3638 0.3000 0.3269 212,814 +0.01(+2.06%)
Mar 20, 2023 0.3000 0.3590 0.2910 0.3203 611,925 +0.08(+35.84%)
Mar 17, 2023 0.3345 0.3580 0.2358 0.2358 308,321 -0.11(-31.61%)
Mar 16, 2023 0.3574 0.3690 0.3448 0.3448 174,765 -0.01(-2.87%)
Mar 15, 2023 0.3850 0.3850 0.3550 0.3550 174,394 -0.02(-4.44%)
Mar 14, 2023 0.3900 0.4035 0.3705 0.3715 112,261 -0.02(-4.99%)
Mar 13, 2023 0.4015 0.4035 0.3910 0.3910 126,641 -0.01(-2.62%)
Mar 10, 2023 0.4420 0.4420 0.4000 0.4015 181,215 -0.04(-9.16%)
Mar 09, 2023 0.4700 0.4700 0.4420 0.4420 60,690 -0.02(-3.91%)
Mar 08, 2023 0.4585 0.4701 0.4420 0.4600 105,793 -0.00(-0.17%)
Mar 07, 2023 0.5050 0.5050 0.4500 0.4608 74,835 -0.01(-1.96%)
Mar 06, 2023 0.5166 0.5166 0.4500 0.4700 127,910 -0.02(-4.47%)
Mar 03, 2023 0.4983 0.5280 0.4910 0.4920 99,997 -0.02(-3.02%)
Mar 02, 2023 0.5110 0.5399 0.5000 0.5073 25,266 -0.00(-0.76%)
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.