Biocept Historical Data - BIOC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Biocept Inc BIOC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.27 0.00 0.00 0.00 0.27 05:27:30
more quote information »

BIOC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.540.640.24010.32037827,719,385-0.27-50.0%
1 Month0.660.74740.24010.36486382,475,454-0.39-59.09%
3 Months0.9040.90990.24010.44994471,010,208-0.634-70.13%
6 Months1.011.320.24010.6974866806,588-0.74-73.27%
1 Year1.033.720.24011.362,201,570-0.76-73.79%
3 Years0.8912.150.1411.421,559,401-0.62-69.66%
5 Years2.9712.150.1411.771,268,412-2.70-90.91%

BIOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.27 -0.2699 -49.99% 0.25 0.5401 0.2401 31,825,053
Dec 06 2019 0.5399 0.0267 5.2% 0.562 0.6344 0.50 2,890,875
Dec 05 2019 0.5132 -0.0738 -12.57% 0.56 0.5688 0.51 1,678,374
Dec 04 2019 0.587 0.0474 8.78% 0.56 0.64 0.53 1,344,632
Dec 03 2019 0.5396 0.0125 2.37% 0.54 0.60 0.5122 857,993
Dec 02 2019 0.5271 -0.0028 -0.53% 0.5383 0.5499 0.5112 348,319
Nov 29 2019 0.5299 -0.0099 -1.83% 0.5206 0.5299 0.511 122,946
Nov 27 2019 0.5398 0.0147 2.8% 0.54 0.54 0.515 299,311
Nov 26 2019 0.5251 -0.0219 -4.0% 0.5324 0.546 0.52 271,514
Nov 25 2019 0.547 0.0178 3.36% 0.54 0.5595 0.525 310,547
Nov 22 2019 0.5292 -0.0198 -3.61% 0.5412 0.56 0.525 410,411
Nov 21 2019 0.549 0.0339 6.58% 0.55 0.61 0.50 1,461,277
Nov 20 2019 0.5151 -0.0052 -1.0% 0.5109 0.555 0.5109 636,136
Nov 19 2019 0.5203 0.0003 0.06% 0.53 0.57 0.52 447,245
Nov 18 2019 0.52 -0.082 -13.62% 0.54 0.605 0.51 1,323,521
Nov 15 2019 0.602 -0.05085 -7.79% 0.649 0.6799 0.60 969,812
Nov 14 2019 0.652851 -0.01715 -2.56% 0.7323 0.7474 0.65 957,884
Nov 13 2019 0.67 -0.01 -1.47% 0.67 0.71 0.6529 591,297
Nov 12 2019 0.68 0.0397 6.2% 0.66 0.68 0.64 286,476
Nov 11 2019 0.6403 -0.02 -3.03% 0.6557 0.6612 0.627 328,638
See More Historical Prices »


Your Recent History
NASDAQ
BIOC
Biocept
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.