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 Last Traded
-0.12 -2.65% 4.41 16:31:22
Close Price Low Price High Price Open Price Previous Close
4.41 4.35 4.52 4.46 4.53
more quote information »

BIOC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.574.87993.914.36622,329-0.16-3.5%
1 Month0.64735.070.492.171,831,3023.76581.29%
3 Months0.815.070.490.93325614,147,3443.60444.44%
6 Months0.2885.070.25410.709760519,788,2684.121,431.25%
1 Year0.81345.070.21120.625064713,851,0123.60442.17%
3 Years1.2212.150.1410.74939155,857,0293.19261.48%
5 Years2.3612.150.1410.83044773,806,2712.0586.86%

BIOC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 4.53 0.17 3.9% 4.59 4.8799 4.42 1,001,810
Sep 28 2020 4.36 0.16 3.81% 4.26 4.45 4.16 513,671
Sep 25 2020 4.20 -0.10 -2.33% 4.23 4.29 4.10 315,767
Sep 24 2020 4.30 0.07 1.65% 4.16 4.36 3.91 555,516
Sep 23 2020 4.23 -0.37 -8.04% 4.57 4.68 4.15 724,881
Sep 22 2020 4.60 -0.07 -1.5% 4.75 4.81 4.46 434,080
Sep 21 2020 4.67 0.18 4.01% 4.70 4.89 4.51 741,919
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 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
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.