Stock Quote

Biocept Inc (NQ: BIOC )

4.490 USD +0.020 (+0.45%)
Official Closing Price Updated: 4:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.480 150,489 -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%)
Oct 01, 2020 4.420 4.520 4.360 4.500 265,684 +0.09(+2.04%)
Sep 30, 2020 4.460 4.520 4.350 4.410 252,125 -0.12(-2.65%)
Sep 29, 2020 4.590 4.880 4.420 4.530 1,005,114 +0.17(+3.90%)
Sep 28, 2020 4.260 4.450 4.160 4.360 520,400 +0.16(+3.81%)
Sep 25, 2020 4.230 4.290 4.100 4.200 317,400 -0.10(-2.33%)
Sep 24, 2020 4.160 4.360 3.910 4.300 560,393 +0.07(+1.65%)
Sep 23, 2020 4.570 4.680 4.150 4.230 729,132 -0.37(-8.04%)
Sep 22, 2020 4.750 4.810 4.460 4.600 437,852 -0.07(-1.50%)
Sep 21, 2020 4.660 4.890 4.510 4.670 758,319 +0.18(+4.01%)
Sep 18, 2020 4.420 4.560 4.355 4.490 329,700 +0.11(+2.51%)
Sep 17, 2020 4.690 4.690 4.260 4.380 579,623 -0.31(-6.61%)
Sep 16, 2020 4.520 4.790 4.350 4.690 888,603 +0.39(+9.07%)
Sep 15, 2020 3.960 4.830 3.910 4.300 2,332,973 +0.35(+8.86%)
Sep 14, 2020 3.740 4.090 3.640 3.950 1,023,896 +0.34(+9.42%)
Sep 11, 2020 3.920 3.935 3.460 3.610 1,101,500 -0.26(-6.72%)
Sep 10, 2020 3.970 4.190 3.850 3.870 732,049 -0.10(-2.52%)
Sep 09, 2020 4.560 4.580 3.870 3.970 1,142,742 -0.45(-10.18%)
Sep 08, 2020 4.610 4.850 4.270 4.420 1,302,096 +3.89(+731.14%)
Sep 04, 2020 0.5700 0.5760 0.4900 0.5318 11,704,900 -0.05(-8.88%)
Sep 03, 2020 0.6445 0.6450 0.5701 0.5836 6,009,627 -0.04(-5.87%)
Sep 02, 2020 0.6500 0.6500 0.6100 0.6200 4,892,098 -0.02(-3.13%)
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.