Biocept Inc $4.95

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : BIOC  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOC historical data

Date Open High Low Close Volume
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
2/27/20149.409.609.209.5014,933
2/26/20149.009.599.009.4018,888
2/25/20149.459.478.629.0638,714
2/24/20149.069.509.069.1922,939
2/21/20149.219.649.039.118,254
2/20/20149.609.619.229.288,621
2/19/20149.709.709.099.4620,952
2/18/20149.169.609.069.6032,757
2/14/20148.809.108.519.0628,620
2/13/20149.199.197.758.8879,019
2/12/20148.728.958.608.6938,992
2/11/20148.868.908.558.8745,304
2/10/20148.959.008.708.9129,323
2/7/20148.758.908.458.9051,567
2/6/20149.299.358.528.65293,085
2/5/201410.0010.029.279.40723,740
3/14/20137.287.287.287.280
3/13/20137.237.287.237.2875,881
3/12/20137.247.287.247.2882,775
3/11/20137.247.267.247.2436,937
3/8/20137.247.257.247.248,862
3/7/20137.247.257.247.2410,077
3/6/20137.247.257.247.2413,209
3/5/20137.257.257.247.2428,650
3/4/20137.247.257.237.25110,799
3/1/20137.247.247.237.2412,911
2/28/20137.237.247.237.24337,565
2/27/20137.237.247.237.2335,470
2/26/20137.237.247.237.2470,030
2/25/20137.247.247.237.2320,744
2/22/20137.237.247.237.245,437
2/21/20137.247.247.227.2410,549
2/20/20137.247.247.237.2332,255
2/19/20137.237.257.237.2517,228
2/15/20137.237.247.237.2352,347
2/14/20137.237.247.237.249,959
2/13/20137.247.247.237.2432,606
2/12/20137.227.247.227.2456,092
2/11/20137.237.237.227.23115,557
2/8/20137.237.237.227.2216,806
2/7/20137.247.257.227.2238,458
2/6/20137.237.257.227.2456,363
2/5/20137.227.297.217.2156,071
2/4/20137.247.247.227.2236,650
2/1/20137.237.267.217.26150,538
1/31/20137.217.227.217.21301,959
1/30/20137.217.247.207.218,169,440
1/29/20136.016.066.006.0414,345
1/28/20136.056.066.016.069,838
1/25/20136.046.045.956.042,643
1/24/20135.986.045.986.009,415
1/23/20136.026.035.956.0011,472
1/22/20136.196.205.966.0413,674
1/18/20135.996.075.996.071,816
1/17/20136.086.086.006.0410,052
1/16/20136.006.086.006.08569
1/15/20136.006.105.995.9925,441
1/14/20136.176.186.076.181,642
1/11/20136.006.166.006.16543
1/10/20136.006.186.006.0627,988
1/9/20136.006.086.006.081,595
1/8/20135.616.005.616.0018,052
1/7/20135.605.615.585.6040,047
1/4/20135.675.685.565.6011,429
1/3/20135.555.735.555.655,104
Trading Center