$2.80 -0.03 (%) Biocept Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOC historical data

Date Open High Low Close Volume
5/22/20152.812.852.742.80472,176
5/21/20152.862.892.782.83472,589
5/20/20152.882.892.762.89812,684
5/19/20153.023.042.892.93593,899
5/18/20152.933.152.813.001,112,663
5/15/20152.722.962.662.91611,398
5/14/20152.792.862.702.76594,112
5/13/20153.183.182.802.811,354,836
5/12/20153.053.052.903.001,220,631
5/11/20152.903.202.843.032,280,204
5/8/20152.852.952.832.90733,621
5/7/20152.912.972.812.87601,280
5/6/20152.882.982.772.85639,308
5/5/20153.113.122.862.891,177,405
5/4/20153.223.362.983.094,568,140
5/1/20152.892.892.692.77807,831
4/30/20152.832.932.712.80753,699
4/29/20152.882.952.722.77776,617
4/28/20152.703.052.502.932,509,001
4/27/20152.882.902.622.721,041,175
4/24/20153.083.142.722.881,725,580
4/23/20153.263.323.013.102,079,511
4/22/20153.153.383.013.153,786,572
4/21/20153.854.113.063.1321,156,129
4/20/20152.393.382.313.3615,217,249
4/17/20152.382.442.352.35517,843
4/16/20152.412.452.352.38626,579
4/15/20152.302.462.272.38856,687
4/14/20152.292.352.232.27489,634
4/13/20152.402.402.272.34640,232
4/10/20152.562.582.352.39758,938
4/9/20152.472.652.462.541,050,991
4/8/20152.392.652.322.471,958,772
4/7/20152.252.392.192.361,112,570
4/6/20152.172.242.142.20571,739
4/2/20152.142.252.062.20643,385
4/1/20152.252.272.102.14604,867
3/31/20152.302.382.202.241,076,121
3/30/20152.152.372.052.341,659,947
3/27/20152.252.252.092.13863,482
3/26/20152.312.392.202.26799,323
3/25/20152.422.472.302.38900,695
3/24/20152.462.582.422.44671,832
3/23/20152.412.522.302.45757,555
3/20/20152.652.732.422.451,527,336
3/19/20152.342.802.312.572,932,030
3/18/20152.392.432.262.30809,673
3/17/20152.452.532.262.391,942,254
3/16/20152.922.932.532.541,439,769
3/13/20152.802.962.502.822,662,900
3/12/20153.183.252.852.882,688,305
3/11/20153.553.553.153.182,163,949
3/10/20153.393.653.253.384,736,796
3/9/20153.093.483.023.373,648,356
3/6/20153.333.403.053.102,303,488
3/5/20153.433.643.283.362,530,456
3/4/20153.383.723.123.393,816,053
3/3/20154.074.103.263.389,194,045
3/2/20153.133.943.003.6312,346,800
2/27/20153.383.402.733.1611,436,466
2/26/20154.284.433.473.5014,320,924
2/25/20154.134.913.904.7545,887,555
2/24/20152.623.602.623.3934,523,831
2/23/20151.792.951.712.2021,165,597
2/20/20151.601.641.451.45535,702
2/19/20151.631.631.461.58624,759
2/18/20151.471.651.351.531,001,272
2/17/20151.661.661.361.391,930,827
2/13/20151.201.501.191.413,285,045
2/12/20151.261.261.181.19682,998
2/11/20151.251.251.181.20547,187
2/10/20151.151.251.091.234,457,662
2/9/20152.202.251.801.85214,923
2/6/20151.942.611.822.11500,099
2/5/20151.941.961.751.7674,621
2/4/20152.152.151.862.0045,788
2/3/20152.142.142.032.1021,034
2/2/20152.132.132.032.0524,775
1/30/20152.122.182.012.1128,480
1/29/20152.002.391.842.08131,930
1/28/20152.322.321.972.0885,730
1/27/20152.252.272.122.2765,344
1/26/20152.412.432.122.2853,490
1/23/20152.592.592.342.4523,219
1/22/20152.602.602.412.506,984
1/21/20152.482.782.342.5233,948
1/20/20152.402.502.352.3828,443
1/16/20152.462.612.302.3451,032
1/15/20152.602.602.302.4614,509
1/14/20152.772.802.502.5028,245
1/13/20153.403.402.712.7316,844
1/12/20153.353.703.123.1519,323
1/9/20153.083.353.053.2516,592
1/8/20153.453.883.003.0481,084
1/7/20152.763.232.743.0841,603
1/6/20152.552.922.552.7011,948
1/5/20152.422.552.422.5010,488
1/2/20152.472.482.472.48502
12/31/20142.302.532.302.4841,558
12/30/20142.412.412.302.3912,238
  • Showing 1-100 of 327 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center