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 Low Price High Price Open Price Close Price Last Traded
-0.0156 -5.56% 0.265 0.265 0.281 0.28 0.2806 16:49:35
more quote information »

BIOC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.31240.410.2650.32877412,671,875-0.0474-15.17%
1 Month0.45990.690.21120.420220220,830,607-0.1949-42.38%
3 Months0.33751.240.21120.425557114,142,334-0.0725-21.48%
6 Months0.81341.240.21120.40978397,845,189-0.5484-67.42%
1 Year1.162.110.21120.59740935,055,445-0.895-77.16%
3 Years2.1112.150.1410.8265882,545,142-1.85-87.44%
5 Years2.3012.150.1411.081,873,932-2.04-88.48%

BIOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 0.277 -0.0078 -2.74% 0.288 0.2948 0.265 4,868,612
Mar 27 2020 0.2848 -0.0238 -7.71% 0.299 0.3195 0.2695 7,750,032
Mar 26 2020 0.3086 -0.0514 -14.28% 0.364 0.41 0.2912 18,878,269
Mar 25 2020 0.36 0.047 15.02% 0.3175 0.385 0.3006 17,831,934
Mar 24 2020 0.313 0.022 7.56% 0.3124 0.33 0.2878 8,870,470
Mar 23 2020 0.291 0.028 10.65% 0.271 0.33 0.23 13,843,562
Mar 20 2020 0.263 0.0026 1.0% 0.2771 0.2846 0.255 4,905,313
Mar 19 2020 0.2604 0.0105 4.2% 0.237 0.2749 0.2278 7,383,201
Mar 18 2020 0.2499 -0.0311 -11.07% 0.265 0.30 0.22 8,025,905
Mar 17 2020 0.281 0.022 8.49% 0.253 0.30 0.2112 16,164,566
Mar 16 2020 0.259 -0.024 -8.48% 0.265 0.295 0.2464 9,790,930
Mar 13 2020 0.283 -0.025 -8.12% 0.32 0.3289 0.27 13,113,497
Mar 12 2020 0.308 -0.0567 -15.55% 0.333 0.40 0.30 12,394,464
Mar 11 2020 0.3647 -0.0003 -0.08% 0.3789 0.427 0.3516 17,086,045
Mar 10 2020 0.365 -0.0749 -17.03% 0.4445 0.495 0.3316 19,913,506
Mar 09 2020 0.4399 -0.0451 -9.3% 0.50 0.55 0.412 21,599,121
Mar 06 2020 0.485 -0.017 -3.39% 0.4924 0.578 0.4301 42,076,559
Mar 05 2020 0.502 -0.0581 -10.37% 0.4415 0.68 0.43995 62,830,544
Mar 04 2020 0.5601 0.1453 35.03% 0.4249 0.69 0.39 92,545,756
Mar 03 2020 0.4148 -0.0352 -7.82% 0.4599 0.4751 0.40 19,738,526
Mar 02 2020 0.45 -0.253 -35.99% 0.54 1.24 0.42 61,730,300
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.