Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

0.5175 -0.0135 (-2.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 6, 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 (%)
Feb 06, 2023 0.5400 0.5500 0.5104 0.5175 112,018 -0.01(-2.54%)
Feb 03, 2023 0.5600 0.5700 0.5309 0.5310 78,193 -0.02(-3.45%)
Feb 02, 2023 0.5869 0.5900 0.5500 0.5500 136,425 +0.00(+0.36%)
Feb 01, 2023 0.5449 0.5601 0.5400 0.5480 106,352 -0.01(-1.44%)
Jan 31, 2023 0.5471 0.5750 0.5471 0.5560 38,159 +0.00(+0.74%)
Jan 30, 2023 0.5511 0.5675 0.5300 0.5519 50,601 -0.00(-0.11%)
Jan 27, 2023 0.5788 0.5788 0.5400 0.5525 41,224 +0.00(+0.45%)
Jan 26, 2023 0.5500 0.5802 0.5403 0.5500 34,960 -0.01(-1.79%)
Jan 25, 2023 0.5700 0.6079 0.5101 0.5600 271,696 -0.03(-5.10%)
Jan 24, 2023 0.6000 0.6030 0.5800 0.5901 64,506 -0.01(-1.22%)
Jan 23, 2023 0.5900 0.6000 0.5705 0.5974 54,449 +0.02(+2.81%)
Jan 20, 2023 0.5800 0.5900 0.5705 0.5811 69,490 +0.00(+0.19%)
Jan 19, 2023 0.5900 0.6100 0.5600 0.5800 96,712 -0.03(-4.87%)
Jan 18, 2023 0.5807 0.6250 0.5755 0.6097 92,302 +0.03(+5.10%)
Jan 17, 2023 0.5900 0.5990 0.5700 0.5801 76,443 +0.01(+1.77%)
Jan 13, 2023 0.5602 0.5955 0.5600 0.5700 99,791 +0.02(+3.64%)
Jan 12, 2023 0.5467 0.5888 0.5400 0.5500 81,685 +0.02(+4.56%)
Jan 11, 2023 0.5683 0.5683 0.4950 0.5260 198,580 -0.02(-4.36%)
Jan 10, 2023 0.5800 0.6000 0.5500 0.5500 207,780 -0.02(-3.69%)
Jan 09, 2023 0.6300 0.6300 0.5690 0.5711 290,442 -0.05(-7.89%)
Jan 06, 2023 0.6000 0.6721 0.5985 0.6200 2,999,915 +0.06(+10.69%)
Jan 05, 2023 0.5600 0.5720 0.5407 0.5601 79,541 +0.00(+0.02%)
Jan 04, 2023 0.5500 0.5719 0.5350 0.5600 105,724 +0.01(+1.82%)
Jan 03, 2023 0.5315 0.5843 0.5300 0.5500 453,596 +0.02(+3.77%)
Dec 30, 2022 0.5000 0.5390 0.4905 0.5300 227,709 +0.04(+7.83%)
Dec 29, 2022 0.4900 0.5000 0.4812 0.4915 77,990 +0.02(+4.57%)
Dec 28, 2022 0.4774 0.4899 0.4600 0.4700 57,183 -0.01(-2.08%)
Dec 27, 2022 0.4900 0.5225 0.4800 0.4800 186,206 -0.06(-10.28%)
Dec 23, 2022 0.5100 0.5667 0.5000 0.5350 124,253 +0.01(+1.90%)
Dec 22, 2022 0.5320 0.5500 0.5200 0.5250 89,152 -0.01(-0.96%)
Dec 21, 2022 0.5365 0.5647 0.5201 0.5301 103,368 +0.01(+1.36%)
Dec 20, 2022 0.5500 0.5767 0.5225 0.5230 87,532 -0.05(-8.23%)
Dec 19, 2022 0.6000 0.6000 0.5365 0.5699 88,166 -0.01(-1.74%)
Dec 16, 2022 0.5950 0.5989 0.5601 0.5800 48,003 -0.00(-0.02%)
Dec 15, 2022 0.5900 0.6000 0.5640 0.5801 84,287 -0.02(-3.30%)
Dec 14, 2022 0.5667 0.6169 0.5601 0.5999 115,726 +0.01(+2.55%)
Dec 13, 2022 0.6051 0.6600 0.5550 0.5850 221,865 -0.03(-5.43%)
Dec 12, 2022 0.6429 0.6800 0.6025 0.6186 262,765 -0.01(-1.53%)
Dec 09, 2022 0.6700 0.6999 0.6282 0.6282 64,661 -0.05(-6.96%)
Dec 08, 2022 0.6750 0.7000 0.6750 0.6752 82,188 +0.00(+0.03%)
Dec 07, 2022 0.7100 0.7100 0.6700 0.6750 114,500 -0.03(-4.93%)
Dec 06, 2022 0.7300 0.7598 0.7100 0.7100 53,094 -0.05(-6.58%)
Dec 05, 2022 0.7667 0.7742 0.7413 0.7600 11,621 +0.00(+0.01%)
Dec 02, 2022 0.7600 0.7699 0.7278 0.7599 71,990 -0.00(-0.14%)
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.