$0.89 +0.03 (%) Biocept Inc - NASDAQ

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOC historical data

Date Open High Low Close Volume
12/9/20160.860.930.860.89128,046
12/8/20160.930.930.840.86163,119
12/7/20160.850.950.850.88941,280
12/6/20160.850.900.830.86176,820
12/5/20160.810.850.810.84106,270
12/2/20160.860.860.800.81153,369
12/1/20160.910.910.840.84208,906
11/30/20160.870.910.870.88161,758
11/29/20160.860.970.840.901,111,833
11/28/20160.850.860.830.8463,656
11/25/20160.850.850.820.8533,894
11/23/20160.840.850.840.8476,891
11/22/20160.860.860.800.85100,669
11/21/20160.850.860.800.83111,566
11/18/20160.860.860.820.84170,783
11/17/20160.880.890.850.85218,391
11/16/20160.951.000.860.88659,229
11/15/20160.880.950.850.95327,919
11/14/20160.820.900.820.86195,402
11/11/20160.820.850.820.83146,854
11/10/20160.840.870.790.85244,246
11/9/20160.800.910.750.79380,043
11/8/20160.850.850.770.81171,970
11/7/20160.800.880.780.83200,080
11/4/20160.770.790.740.74109,045
11/3/20160.820.850.760.77189,135
11/2/20160.900.900.820.83225,189
11/1/20160.880.910.840.84214,147
10/31/20160.920.930.860.86160,759
10/28/20160.940.940.890.92112,078
10/27/20160.940.950.850.94181,497
10/26/20160.900.940.820.91532,256
10/25/20160.930.960.820.87577,547
10/24/20160.950.990.910.921,198,034
10/21/20160.970.970.870.87352,165
10/20/20160.960.970.930.96791,504
10/19/20160.900.940.890.93164,827
10/18/20160.930.930.900.90220,664
10/17/20160.950.960.900.90308,031
10/14/20160.900.970.900.931,550,948
10/13/20161.271.311.161.19116,049
10/12/20161.331.331.261.2890,951
10/11/20161.451.461.311.3668,126
10/10/20161.501.501.361.42111,951
10/7/20161.451.501.361.4673,248
10/6/20161.411.501.391.45110,490
10/5/20161.351.451.331.4275,871
10/4/20161.301.401.301.35181,967
10/3/20161.601.601.271.30245,945
9/30/20161.601.691.511.5799,621
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
  • Showing 1-100 of 719 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center