BIOC

Biocept Historical Data

BIOC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 4.49 0.11 2.51% 4.42 4.59 4.355 326,237
Sep 17 2020 4.38 -0.31 -6.61% 4.69 4.80 4.26 572,326
Sep 16 2020 4.69 0.39 9.07% 4.52 5.00 4.34 884,102
Sep 15 2020 4.30 0.35 8.86% 3.96 4.83 3.73 2,329,223
Sep 14 2020 3.95 0.34 9.42% 3.74 4.09 3.64 1,017,310
Sep 11 2020 3.61 -0.24 -6.23% 3.92 4.00 3.46 1,062,812
Sep 10 2020 3.85 -0.12 -3.02% 3.97 4.19 3.85 728,063
Sep 09 2020 3.97 -0.45 -10.18% 4.56 4.65 3.8699 1,121,193
Sep 08 2020 4.42 3.90 749.84% 4.605 5.07 4.15 1,293,675
Sep 07 2020 0.5201 0.00 +0.00% 0.57 0.583 0.49 0
Sep 04 2020 0.5201 -0.0635 -10.88% 0.57 0.583 0.49 9,948,653
Sep 03 2020 0.5836 -0.0456 -7.25% 0.6445 0.65 0.5701 5,911,558
Sep 02 2020 0.6292 -0.0098 -1.53% 0.6473 0.689 0.61 4,814,022
Sep 01 2020 0.639 -0.026 -3.91% 0.67 0.68 0.635 4,859,312
Aug 31 2020 0.665 -0.003 -0.45% 0.74 0.751 0.6549 8,303,592
Aug 28 2020 0.668 -0.001 -0.15% 0.6645 0.6933 0.65 3,492,684
Aug 27 2020 0.669 -0.0308 -4.4% 0.686 0.7099 0.65 4,501,682
Aug 26 2020 0.6998 -0.0353 -4.8% 0.736 0.76 0.69 5,462,991
Aug 25 2020 0.7351 0.0901 13.97% 0.6778 0.7987 0.64 13,140,661
Aug 24 2020 0.645 -0.095 -12.84% 0.7288 0.75 0.615 12,793,803
Aug 21 2020 0.74 -0.0206 -2.71% 0.76 0.80 0.73 6,834,874
Aug 20 2020 0.7606 -0.0864 -10.2% 0.83 0.85 0.7605 10,281,929
Aug 19 2020 0.847 -0.043 -4.83% 0.9099 0.984 0.82 10,189,176
Aug 18 2020 0.89 0.045 5.33% 0.9297 0.97 0.8331 15,250,069
Aug 17 2020 0.845 -0.0705 -7.7% 0.88 0.94 0.7801 15,952,960
Aug 14 2020 0.9155 -0.0945 -9.36% 1.02 1.07 0.8805 18,767,732
Aug 13 2020 1.01 0.00 0.0% 1.14 1.17 0.9322 30,314,140
Aug 12 2020 1.01 -0.01 -0.98% 1.08 1.09 1.00 10,660,035
Aug 11 2020 1.02 -0.08 -7.26% 1.11 1.11 0.985 17,285,979
Aug 10 2020 1.0998 0.09 8.89% 1.04 1.17 0.9702 22,507,743
Aug 07 2020 1.01 -0.12 -10.62% 1.085 1.14 0.95 26,570,866
Aug 06 2020 1.13 0.23 25.57% 1.10 1.30 0.8823 190,373,560
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
Jul 03 2020 0.6563 0.00 +0.00% 0.685 0.72 0.6401 0
Jul 02 2020 0.6563 -0.0437 -6.24% 0.685 0.72 0.6401 10,116,754
Jul 01 2020 0.70 -0.01 -1.41% 0.73 0.74 0.674 11,179,607
Jun 30 2020 0.71 0.0036 0.51% 0.7216 0.772 0.66801 21,037,660
Jun 29 2020 0.7064 0.0714 11.24% 0.668 0.75 0.6358 24,700,780
Jun 26 2020 0.635 -0.0551 -7.98% 0.685 0.6927 0.63 12,702,425
Jun 25 2020 0.6901 -0.0074 -1.06% 0.725 0.7458 0.685 9,179,990
Jun 24 2020 0.6975 -0.0024 -0.34% 0.7299 0.794 0.66 23,303,198
Jun 23 2020 0.6999 -0.0641 -8.39% 0.7269 0.75 0.63 29,045,219
Jun 22 2020 0.764 -0.115 -13.08% 0.8908 1.04 0.712 65,360,365


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.