$2.13 -0.13 (%) Biocept Inc - NASDAQ

Mar. 27, 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
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
12/29/20142.402.482.402.4014,059
12/26/20142.392.512.382.4214,874
12/24/20142.482.502.452.4815,018
12/23/20142.672.772.352.5232,121
12/22/20142.632.752.492.7486,896
12/19/20142.742.852.652.857,987
12/18/20142.852.942.552.7920,343
12/17/20142.902.972.822.823,850
12/16/20142.852.962.692.8218,891
12/15/20142.802.952.752.788,085
12/12/20142.832.952.802.837,503
12/11/20142.882.982.832.868,661
12/10/20142.973.002.912.923,575
12/9/20143.023.062.963.015,953
12/8/20143.073.282.953.0435,432
12/5/20143.373.423.173.1712,858
12/4/20143.253.473.253.305,901
12/3/20143.323.403.233.234,924
12/2/20143.223.443.223.426,488
12/1/20143.543.543.233.2411,814
11/28/20143.353.603.303.4423,154
11/26/20143.013.403.013.2725,032
11/25/20143.003.292.952.9513,903
11/24/20143.183.322.872.9024,545
11/21/20143.393.393.253.2615,729
11/20/20143.493.493.253.404,527
11/19/20143.553.633.283.638,916
11/18/20143.603.603.453.4815,979
11/17/20143.653.653.413.5515,039
11/14/20143.293.492.943.4930,415
11/13/20143.723.733.303.4646,120
11/12/20142.804.152.803.84263,869
11/11/20142.652.742.652.742,700
11/10/20142.732.782.612.704,284
11/7/20142.542.722.542.717,997
11/6/20142.602.662.602.624,000
11/5/20142.572.742.572.669,434
11/4/20142.752.752.562.576,627
11/3/20142.672.732.602.678,461
  • Showing 1-100 of 288 items
  • 1
  • 2
  • 3
  • >>
Trading Center