$1.57 -0.07 (%) Biocept Inc - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOC historical data

Date Open High Low Close Volume
9/29/20161.651.681.421.64223,951
9/28/20160.540.560.540.5583,509
9/27/20160.580.580.510.54419,349
9/26/20160.590.600.560.58219,258
9/23/20160.580.600.580.5956,118
9/22/20160.590.620.580.58107,452
9/21/20160.570.620.570.59109,718
9/20/20160.570.600.570.57142,682
9/19/20160.600.610.570.6090,041
9/16/20160.610.610.590.6060,453
9/15/20160.590.600.590.6044,357
9/14/20160.600.600.580.59127,168
9/13/20160.570.600.570.5943,377
9/12/20160.590.590.580.5873,522
9/9/20160.580.610.580.59196,908
9/8/20160.560.590.560.5780,101
9/7/20160.620.620.580.58152,123
9/6/20160.620.630.590.6066,043
9/2/20160.600.620.560.60130,064
9/1/20160.600.600.560.5859,054
8/31/20160.600.600.550.58118,969
8/30/20160.640.650.590.59245,970
8/29/20160.580.600.560.5784,034
8/26/20160.570.590.560.58126,449
8/25/20160.630.630.570.5888,500
8/24/20160.660.670.570.60364,582
8/23/20160.620.750.620.651,539,217
8/22/20160.520.620.520.61502,767
8/19/20160.570.570.520.52277,315
8/18/20160.570.570.540.55108,417
8/17/20160.540.570.540.56177,640
8/16/20160.500.550.490.53236,792
8/15/20160.550.580.490.50723,693
8/12/20160.630.630.510.58603,679
8/11/20160.630.640.610.63242,421
8/10/20160.630.640.610.63177,682
8/9/20160.620.640.610.63155,670
8/8/20160.620.640.620.62143,756
8/5/20160.610.650.610.65114,744
8/4/20160.640.640.610.61132,614
8/3/20160.610.650.610.65251,922
8/2/20160.800.800.610.631,006,808
8/1/20160.650.790.650.76762,754
7/29/20160.700.700.620.65191,940
7/28/20160.700.700.670.68235,299
7/27/20160.650.700.640.67925,352
7/26/20160.630.640.620.6370,972
7/25/20160.630.650.620.6398,569
7/22/20160.620.630.610.6268,325
7/21/20160.620.640.610.63109,234
7/20/20160.620.640.610.6286,643
7/19/20160.610.630.600.6175,972
7/18/20160.640.640.600.60154,199
7/15/20160.640.640.620.6464,834
7/14/20160.620.660.610.62191,341
7/13/20160.640.650.630.6353,812
7/12/20160.650.660.620.6372,822
7/11/20160.650.660.620.65139,358
7/8/20160.640.660.640.6598,203
7/7/20160.640.650.620.65107,027
7/6/20160.620.660.620.6288,416
7/5/20160.660.670.620.62140,419
7/1/20160.660.680.660.67178,740
6/30/20160.640.680.630.67202,918
6/29/20160.660.670.620.66255,726
6/28/20160.610.650.610.65169,532
6/27/20160.600.620.600.62223,298
6/24/20160.600.630.580.60280,075
6/23/20160.610.670.610.65593,786
6/22/20160.620.650.610.61213,326
6/21/20160.620.650.620.62142,377
6/20/20160.610.680.610.63100,859
6/17/20160.640.640.620.62145,391
6/16/20160.630.670.620.63200,558
6/15/20160.650.680.640.66145,937
6/14/20160.680.680.640.64253,877
6/13/20160.660.690.640.69240,838
6/10/20160.690.700.640.66436,496
6/9/20160.780.780.690.70507,979
6/8/20160.740.800.720.761,196,790
6/7/20160.650.690.640.69617,048
6/6/20160.620.650.590.63447,032
6/3/20160.620.630.560.61339,914
6/2/20160.620.630.600.62274,583
6/1/20160.640.670.620.63224,524
5/31/20160.650.660.620.63390,654
5/27/20160.660.680.570.631,053,931
5/26/20160.720.720.660.68292,749
5/25/20160.720.730.660.69461,377
5/24/20160.730.750.670.69723,749
5/23/20160.850.870.730.731,161,549
5/20/20160.700.740.680.70267,710
5/19/20160.770.800.660.69520,392
5/18/20160.690.730.690.72115,770
5/17/20160.730.730.700.71278,407
5/16/20160.750.760.700.73268,751
5/13/20160.750.750.630.741,739,488
5/12/20160.840.860.780.81432,996
5/11/20160.810.850.780.83344,201
5/10/20160.880.890.830.83248,236
  • Showing 1-100 of 669 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center