Biocept Inc $5.41

down -0.02


22/7/2014 03:54 PM  |  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
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
4/29/20144.454.724.374.7210,976
4/28/20144.874.874.354.469,225
4/25/20145.005.214.554.7222,625
4/24/20145.005.074.895.0016,900
4/23/20145.005.014.904.994,961
4/22/20145.015.184.905.0310,836
4/21/20144.675.304.164.9821,699
4/17/20145.205.204.704.9512,421
4/16/20145.405.455.055.2113,083
4/15/20145.895.895.025.237,221
4/14/20146.156.155.005.6622,615
4/11/20146.257.075.506.0027,495
4/10/20147.047.135.456.3924,173
4/9/20147.797.797.057.0720,325
4/8/20147.197.267.107.264,027
4/7/20147.297.497.037.0316,750
4/4/20147.247.467.207.215,750
4/3/20147.457.517.107.168,287
4/2/20147.477.547.347.34383
4/1/20148.008.007.207.265,594
3/31/20147.117.537.117.346,155
3/28/20148.298.297.137.135,809
3/27/20147.337.497.177.1911,527
3/26/20147.927.927.297.3015,340
3/25/20147.537.957.537.809,762
3/24/20147.697.697.317.5014,984
3/21/20147.407.777.187.7045,376
3/20/20147.707.707.107.4316,148
3/19/20147.687.707.307.5013,965
3/18/20147.207.796.917.7836,632
3/17/20146.947.226.757.0132,395
3/14/20147.027.246.517.00136,563
3/13/20147.487.497.007.3427,514
3/12/20147.907.907.257.4024,842
3/11/20148.228.607.727.8029,103
3/10/20148.618.638.128.2616,117
3/7/20148.368.367.888.2163,927
3/6/20148.058.488.008.289,156
3/5/20148.988.988.288.3627,409
3/4/20149.279.458.868.9321,388
3/3/20149.259.549.009.1521,835
2/28/20149.709.709.229.4913,580
Trading Center