$2.38 +0.04 (%) Biocept Inc - NASDAQ

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOC historical data

Date Open High Low Close Volume
7/31/20152.322.452.322.38200,090
7/30/20152.362.442.302.34208,149
7/29/20152.442.492.332.36268,054
7/28/20152.452.542.412.47193,187
7/27/20152.532.572.322.48359,369
7/24/20152.562.612.522.56339,416
7/23/20152.602.632.542.60195,564
7/22/20152.592.602.552.60182,288
7/21/20152.572.642.562.60117,440
7/20/20152.602.672.542.58314,265
7/17/20152.702.702.532.64381,322
7/16/20152.732.762.682.70323,804
7/15/20152.772.772.682.75442,204
7/14/20152.893.002.752.803,514,382
7/13/20152.632.702.622.64382,758
7/10/20152.642.702.592.60365,281
7/9/20152.612.642.552.61160,376
7/8/20152.602.602.542.58237,365
7/7/20152.592.672.502.65453,823
7/6/20152.602.622.522.59372,472
7/2/20152.742.742.602.64583,333
7/1/20153.043.092.662.734,196,727
6/30/20152.542.612.462.55306,811
6/29/20152.532.632.502.56327,119
6/26/20152.612.632.512.58770,545
6/25/20152.742.752.612.65460,523
6/24/20152.792.812.652.74818,647
6/23/20152.822.852.762.84442,433
6/22/20152.983.032.812.83714,245
6/19/20152.963.002.902.95275,156
6/18/20152.993.012.932.99429,155
6/17/20153.023.072.963.00343,363
6/16/20152.973.092.903.03576,236
6/15/20153.093.092.933.00526,243
6/12/20153.053.082.963.02538,578
6/11/20153.113.173.053.09287,780
6/10/20153.063.143.043.10280,500
6/9/20153.193.193.013.13931,124
6/8/20153.303.353.183.24339,535
6/5/20153.253.303.183.30667,226
6/4/20153.223.303.153.25673,629
6/3/20153.453.473.343.38946,019
6/2/20153.393.493.203.341,397,348
6/1/20153.223.322.983.282,101,153
5/29/20153.123.162.923.101,182,986
5/28/20153.583.703.103.178,514,021
5/27/20152.943.182.893.002,511,547
5/26/20152.782.902.752.88475,758
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
  • Showing 1-100 of 375 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!