BIOC

Biocept Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Biocept Inc BIOC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0157 1.76% 0.91 0.00 0.00 0.00 0.8943 06:51:43
more quote information »

BIOC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.66130.94680.6530.798286629,214,9600.248737.61%
1 Month0.73850.94680.640.749188718,162,0560.171523.22%
3 Months0.42131.040.380.684748527,028,0380.4887116.0%
6 Months0.3281.240.21120.587628421,315,5440.582177.44%
1 Year1.031.240.21120.558076512,175,997-0.12-11.65%
3 Years1.4112.150.1410.71124955,262,131-0.50-35.46%
5 Years2.4112.150.1410.80766633,455,131-1.50-62.24%

BIOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.8999 0.115 14.65% 0.82 0.9468 0.79 52,967,993
Aug 04 2020 0.7849 0.0249 3.28% 0.759 0.8125 0.75 16,738,189
Aug 03 2020 0.76 0.01 1.33% 0.77 0.8246 0.7053 16,529,043
Jul 31 2020 0.75 0.0362 5.07% 0.7159 0.768 0.6901 14,648,847
Jul 30 2020 0.7138 0.0488 7.34% 0.6613 0.7979 0.653 45,190,726
Jul 29 2020 0.665 -0.028 -4.04% 0.6912 0.6996 0.6525 11,562,270
Jul 28 2020 0.693 -0.0065 -0.93% 0.69 0.719 0.682 7,570,971
Jul 27 2020 0.6995 -0.0132 -1.85% 0.71 0.727 0.69 6,968,023
Jul 24 2020 0.7127 -0.0066 -0.92% 0.70 0.789 0.68 19,513,854
Jul 23 2020 0.7193 -0.0507 -6.58% 0.77 0.799 0.6902 12,334,056
Jul 22 2020 0.77 0.03 4.05% 0.7591 0.875 0.7301 45,180,073
Jul 21 2020 0.74 0.037 5.26% 0.73 0.76 0.69 16,562,778
Jul 20 2020 0.703 0.023 3.38% 0.68 0.725 0.6533 15,868,237
Jul 17 2020 0.68 -0.01 -1.45% 0.6805 0.6929 0.64 9,981,227
Jul 16 2020 0.69 -0.0382 -5.25% 0.7037 0.73 0.684 12,702,304
Jul 15 2020 0.7282 0.02 2.82% 0.724 0.7748 0.70 21,036,875
Jul 14 2020 0.7082 0.0082 1.17% 0.712 0.74 0.665 10,763,579
Jul 13 2020 0.70 -0.005 -0.71% 0.699 0.77 0.68 15,403,015
Jul 10 2020 0.705 -0.0084 -1.18% 0.70 0.7169 0.681 5,091,780
Jul 09 2020 0.7134 -0.0226 -3.07% 0.7385 0.759 0.6767 9,386,329
Jul 08 2020 0.736 -0.0301 -3.93% 0.81 0.82 0.712 17,414,949
Jul 07 2020 0.7661 0.1311 20.65% 0.62 0.855 0.595 57,755,980
Jul 06 2020 0.635 -0.0213 -3.25% 0.6665 0.70 0.621 6,564,127
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.