Biocept Inc $3.49

up +0.05


22/9/2014 09:30 AM  |  NASDAQ : BIOC  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOC historical data

Date Open High Low Close Volume
9/19/20143.623.623.443.4428,345
9/18/20143.803.803.583.6317,628
9/17/20143.803.953.603.8920,995
9/16/20143.904.093.803.846,145
9/15/20144.104.103.904.105,885
9/12/20144.024.294.024.242,083
9/11/20144.264.304.204.246,443
9/10/20144.214.384.104.387,842
9/9/20144.254.264.164.224,183
9/8/20144.104.254.084.1021,671
9/5/20144.104.104.004.099,341
9/4/20144.094.104.034.034,367
9/3/20143.924.093.924.074,618
9/2/20143.904.023.903.905,218
8/29/20143.814.083.794.019,106
8/28/20144.204.203.823.9615,413
8/27/20144.024.203.964.2011,117
8/26/20144.014.153.643.9128,322
8/25/20144.404.534.004.0124,402
8/22/20144.454.454.404.406,404
8/21/20144.514.554.454.4521,299
8/20/20144.514.584.514.512,900
8/19/20144.534.654.514.517,633
8/18/20144.554.604.514.606,309
8/15/20144.614.654.564.608,545
8/14/20144.914.934.604.657,499
8/13/20144.624.934.604.938,171
8/12/20144.804.954.594.765,947
8/11/20145.005.004.594.9610,505
8/8/20144.754.884.754.872,106
8/7/20144.804.804.594.6111,161
8/6/20144.905.054.794.827,397
8/5/20144.605.124.604.882,191
8/4/20144.884.984.554.6620,808
8/1/20145.005.034.864.8816,693
7/31/20145.005.305.005.0312,277
7/30/20145.005.105.005.0110,361
7/29/20145.105.155.005.0012,801
7/28/20145.465.465.005.019,429
7/25/20145.285.375.155.258,661
7/24/20145.495.565.375.4115,798
7/23/20145.705.705.535.664,002
7/22/20145.515.745.255.4132,716
7/21/20145.625.715.245.438,533
7/18/20145.045.545.035.5312,312
7/17/20145.225.255.005.0612,015
7/16/20145.505.655.205.2425,753
7/15/20145.705.785.495.7136,581
7/14/20146.126.185.905.992,656
7/11/20146.416.655.966.0913,761
7/10/20146.276.686.066.4217,863
7/9/20146.006.405.905.9511,412
7/8/20146.006.295.855.9826,601
7/7/20145.786.255.765.9518,541
7/3/20145.485.745.485.659,794
7/2/20145.775.775.465.5526,854
7/1/20146.036.095.745.7731,828
6/30/20146.036.076.006.0221,601
6/27/20146.606.656.006.0229,251
6/26/20146.556.746.506.7310,406
6/25/20146.556.746.556.6413,189
6/24/20146.756.756.326.7117,763
6/23/20147.617.616.296.8474,512
6/20/20147.707.727.347.5057,688
6/19/20147.567.656.717.23106,854
6/18/20145.646.715.506.70124,717
6/17/20145.575.575.455.5031,538
6/16/20145.555.605.415.4444,634
6/13/20145.585.755.355.3653,234
6/12/20145.855.855.295.35154,786
6/11/20145.065.064.724.8010,647
6/10/20144.834.994.364.6212,389
6/9/20145.005.154.854.8914,570
6/6/20145.355.395.005.1324,191
6/5/20145.935.935.015.3838,066
6/4/20145.755.855.505.8335,913
6/3/20145.506.765.195.56240,140
6/2/20144.454.884.404.7120,619
5/30/20144.574.574.404.43377
5/29/20144.434.434.434.43102
5/28/20144.434.454.404.431,662
5/27/20144.504.674.404.4411,605
5/23/20144.404.614.354.4415,651
5/22/20144.574.654.404.423,799
5/21/20144.764.764.304.4417,969
5/20/20144.314.774.314.667,020
5/19/20144.504.514.504.51200
5/16/20144.374.624.354.411,500
5/15/20144.604.624.304.3819,535
5/14/20144.514.614.514.61402
5/13/20144.634.634.504.547,045
5/12/20144.614.754.604.635,705
5/9/20144.504.654.504.5133,082
5/8/20144.874.874.604.626,413
5/7/20144.604.884.604.6416,414
5/6/20145.005.104.514.7026,557
5/5/20144.915.144.914.9612,382
5/2/20145.705.775.005.0571,869
5/1/20144.925.724.895.40120,438
4/30/20144.704.864.404.7411,433
Trading Center