$2.82 0.00 (%) Biocept Inc - NASDAQ

Dec. 17, 2014 | 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
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
10/31/20142.762.782.612.732,826
10/30/20142.682.802.602.708,802
10/29/20142.622.742.592.646,633
10/28/20142.722.822.632.6818,217
10/27/20142.812.822.712.7110,000
10/24/20142.903.042.782.8220,541
10/23/20142.772.922.752.8110,302
10/22/20142.852.992.802.8420,368
10/21/20142.852.982.752.846,646
10/20/20143.153.202.672.7348,891
10/17/20143.023.303.023.1115,132
10/16/20143.023.103.013.026,342
10/15/20143.033.133.023.0321,786
10/14/20143.853.993.113.2024,781
10/13/20143.863.863.183.3517,351
10/10/20143.203.263.103.2543,069
10/9/20143.583.582.843.0053,903
10/8/20143.913.913.253.2834,734
10/7/20144.414.413.313.93125,754
10/6/20143.494.603.494.08280,372
10/3/20142.733.302.733.3018,335
10/2/20142.462.752.462.6535,918
10/1/20142.272.462.272.4628,537
9/30/20142.682.732.372.4442,955
9/29/20142.812.852.652.666,950
9/26/20142.962.962.802.815,857
9/25/20143.003.002.812.8221,290
9/24/20143.333.332.883.0038,883
9/23/20143.333.383.333.339,370
9/22/20143.493.533.253.3313,349
9/19/20143.623.623.443.4428,345
9/18/20143.803.803.583.6317,628
9/17/20143.803.953.603.8920,995
9/16/20143.904.093.803.846,145
9/15/20144.104.103.904.105,885
9/12/20144.024.294.024.242,083
9/11/20144.264.304.204.246,443
9/10/20144.214.384.104.387,842
9/9/20144.254.264.164.224,183
9/8/20144.104.254.084.1021,671
9/5/20144.104.104.004.099,341
9/4/20144.094.104.034.034,367
9/3/20143.924.093.924.074,618
9/2/20143.904.023.903.905,218
8/29/20143.814.083.794.019,106
8/28/20144.204.203.823.9615,413
8/27/20144.024.203.964.2011,117
8/26/20144.014.153.643.9128,322
8/25/20144.404.534.004.0124,402
8/22/20144.454.454.404.406,404
8/21/20144.514.554.454.4521,299
8/20/20144.514.584.514.512,900
8/19/20144.534.654.514.517,633
8/18/20144.554.604.514.606,309
8/15/20144.614.654.564.608,545
8/14/20144.914.934.604.657,499
8/13/20144.624.934.604.938,171
8/12/20144.804.954.594.765,947
8/11/20145.005.004.594.9610,505
8/8/20144.754.884.754.872,106
8/7/20144.804.804.594.6111,161
8/6/20144.905.054.794.827,397
8/5/20144.605.124.604.882,191
8/4/20144.884.984.554.6620,808
8/1/20145.005.034.864.8816,693
7/31/20145.005.305.005.0312,277
7/30/20145.005.105.005.0110,361
7/29/20145.105.155.005.0012,801
  • Showing 1-100 of 220 items
  • 1
  • 2
  • 3
  • >>
Trading Center