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
0.00 0.0% 0.4277 0.00 0.00 0.00 0.4277 09:11:54
more quote information »

BIOC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.54940.5970.40740.460793225,183,043-0.1217-22.15%
1 Month0.38120.5970.370.447012218,059,4060.046512.2%
3 Months0.44450.770.21120.426100816,360,420-0.0168-3.78%
6 Months0.53831.240.21120.426598513,891,172-0.1106-20.55%
1 Year1.221.320.21120.44642197,251,787-0.7923-64.94%
3 Years1.5512.150.1410.70688263,528,378-1.12-72.41%
5 Years3.350112.150.1410.86128812,419,573-2.92-87.23%

BIOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.4248 -0.0112 -2.57% 0.42 0.44 0.411 8,220,752
May 29 2020 0.436 0.021 5.06% 0.4291 0.497 0.4074 32,274,149
May 28 2020 0.415 -0.0346 -7.7% 0.429 0.45 0.41 12,805,549
May 27 2020 0.4496 -0.0524 -10.44% 0.52 0.54 0.435 24,995,191
May 26 2020 0.502 -0.003 -0.59% 0.5494 0.597 0.481 47,619,574
May 22 2020 0.505 0.0452 9.83% 0.4847 0.528 0.45 46,024,962
May 21 2020 0.4598 0.0498 12.15% 0.41 0.46 0.40 26,642,473
May 20 2020 0.41 0.0203 5.21% 0.40 0.4295 0.38 10,913,615
May 19 2020 0.3897 -0.0103 -2.58% 0.3996 0.402399 0.385 5,408,533
May 18 2020 0.40 0.00 0.0% 0.397 0.42 0.3899 6,085,250
May 15 2020 0.40 -0.0095 -2.32% 0.405 0.4203 0.384 6,669,258
May 14 2020 0.4095 -0.0255 -5.86% 0.4213 0.47 0.38 26,743,216
May 13 2020 0.435 -0.0025 -0.57% 0.46 0.5049 0.4111 28,416,401
May 12 2020 0.4375 0.0245 5.93% 0.4295 0.45 0.4161 11,910,392
May 11 2020 0.413 0.003 0.73% 0.43 0.43 0.40 8,046,824
May 08 2020 0.41 0.0108 2.71% 0.399 0.424 0.39 12,509,147
May 07 2020 0.3992 0.0132 3.42% 0.3797 0.405 0.375 5,132,968
May 06 2020 0.386 -0.024 -5.85% 0.41 0.4183 0.385 6,283,415
May 05 2020 0.41 0.03 7.89% 0.3812 0.4256 0.37 16,427,041
May 04 2020 0.38 0.0002 0.05% 0.38 0.388 0.366 3,775,743
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.