Stock Quote

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

Historical Prices

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.