Breaking News Bar

Business News and Information

Biocept Inc (NQ: BIOC )

4.120 USD -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 4.180 4.180 4.020 4.120 249,817 -0.04(-0.96%)
Jul 22, 2021 4.120 4.200 4.011 4.160 468,241 +0.04(+0.97%)
Jul 21, 2021 4.020 4.250 3.850 4.120 2,540,382 +0.12(+3.00%)
Jul 20, 2021 3.850 4.050 3.825 4.000 154,124 +0.15(+3.90%)
Jul 19, 2021 3.670 3.860 3.630 3.850 200,979 +0.08(+2.12%)
Jul 16, 2021 3.800 3.800 3.690 3.770 107,270 +0.06(+1.62%)
Jul 15, 2021 3.850 3.900 3.630 3.710 262,991 -0.13(-3.39%)
Jul 14, 2021 3.910 3.950 3.815 3.840 187,415 -0.08(-2.04%)
Jul 13, 2021 3.970 3.990 3.890 3.920 99,910 -0.08(-2.00%)
Jul 12, 2021 4.050 4.100 3.950 4.000 88,756 -0.06(-1.48%)
Jul 09, 2021 3.920 4.060 3.820 4.060 142,698 +0.19(+4.91%)
Jul 08, 2021 3.860 3.950 3.730 3.870 234,885 -0.15(-3.73%)
Jul 07, 2021 4.180 4.180 3.930 4.020 259,867 -0.11(-2.66%)
Jul 06, 2021 4.160 4.210 4.040 4.130 504,633 -0.08(-1.90%)
Jul 02, 2021 4.310 4.350 4.081 4.210 315,599 -0.13(-3.00%)
Jul 01, 2021 4.220 4.530 4.120 4.340 791,050 +0.15(+3.58%)
Jun 30, 2021 4.170 4.220 4.070 4.190 198,509 -0.01(-0.24%)
Jun 29, 2021 4.230 4.270 4.060 4.200 325,873 -0.07(-1.64%)
Jun 28, 2021 4.300 4.300 4.200 4.270 193,985 -0.02(-0.47%)
Jun 25, 2021 4.280 4.330 4.240 4.290 280,167 +0.07(+1.66%)
Jun 24, 2021 4.380 4.380 4.220 4.220 289,608 -0.10(-2.31%)
Jun 23, 2021 4.380 4.390 4.230 4.320 546,636 -0.11(-2.48%)
Jun 22, 2021 4.760 4.970 4.240 4.430 8,601,112 +0.23(+5.48%)
Jun 21, 2021 4.300 4.325 4.160 4.200 146,164 -0.15(-3.45%)
Jun 18, 2021 4.390 4.430 4.250 4.350 159,375 -0.07(-1.58%)
Jun 17, 2021 4.300 4.430 4.300 4.420 139,166 +0.12(+2.79%)
Jun 16, 2021 4.340 4.410 4.250 4.300 168,639 -0.08(-1.83%)
Jun 15, 2021 4.570 4.600 4.370 4.380 248,993 -0.19(-4.16%)
Jun 14, 2021 4.590 4.650 4.497 4.570 149,168 -0.04(-0.87%)
Jun 11, 2021 4.620 4.650 4.500 4.610 153,797 +0.09(+1.99%)
Jun 10, 2021 4.800 4.825 4.490 4.520 250,772 -0.28(-5.83%)
Jun 09, 2021 4.700 4.850 4.600 4.800 463,205 +0.28(+6.19%)
Jun 08, 2021 4.540 4.579 4.455 4.520 155,696 +0.06(+1.35%)
Jun 07, 2021 4.310 4.515 4.310 4.460 193,671 +0.12(+2.76%)
Jun 04, 2021 4.330 4.364 4.280 4.340 121,569 +0.06(+1.40%)
Jun 03, 2021 4.410 4.430 4.200 4.280 230,053 -0.11(-2.51%)
Jun 02, 2021 4.360 4.440 4.300 4.390 172,687 +0.01(+0.23%)
Jun 01, 2021 4.500 4.500 4.330 4.380 142,341 -0.14(-3.10%)
May 28, 2021 4.630 4.690 4.500 4.520 99,159 -0.08(-1.74%)
May 27, 2021 4.610 4.690 4.560 4.600 117,731 +0.01(+0.22%)
May 26, 2021 4.450 4.590 4.434 4.590 117,526 +0.14(+3.15%)
May 25, 2021 4.540 4.590 4.401 4.450 150,125 -0.09(-1.98%)
May 24, 2021 4.660 4.660 4.526 4.540 97,273 -0.10(-2.16%)
May 21, 2021 4.620 4.740 4.540 4.640 161,104 +0.10(+2.20%)
May 20, 2021 4.510 4.640 4.460 4.540 87,438 +0.01(+0.22%)
May 19, 2021 4.560 4.650 4.500 4.530 72,377 -0.06(-1.31%)
May 18, 2021 4.520 4.700 4.500 4.590 124,691 +0.10(+2.23%)
May 17, 2021 4.360 4.580 4.360 4.490 174,924 +0.06(+1.35%)
May 14, 2021 4.300 4.480 4.300 4.430 135,020 +0.15(+3.50%)
May 13, 2021 4.330 4.510 4.250 4.280 389,625 -0.48(-10.08%)
May 12, 2021 4.750 4.820 4.690 4.760 350,043 +0.08(+1.71%)
May 11, 2021 4.440 4.700 4.360 4.680 177,501 +0.21(+4.70%)
May 10, 2021 4.550 4.580 4.410 4.470 176,656 -0.14(-2.93%)
May 07, 2021 4.430 4.670 4.430 4.605 142,462 +0.17(+3.72%)
May 06, 2021 4.550 4.550 4.344 4.440 176,537 -0.11(-2.42%)
May 05, 2021 4.500 4.720 4.500 4.550 205,966 -0.02(-0.44%)
May 04, 2021 4.600 4.660 4.420 4.570 194,704 -0.12(-2.56%)
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.
 
bottom clear