$0.63 -0.05 (%) Biocept Inc - NASDAQ

May. 27, 2016 | 04:00 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
5/27/20160.660.680.570.631,053,931
5/26/20160.720.720.660.68292,749
5/25/20160.720.730.660.69461,377
5/24/20160.730.750.670.69723,749
5/23/20160.850.870.730.731,161,549
5/20/20160.700.740.680.70267,710
5/19/20160.770.800.660.69520,392
5/18/20160.690.730.690.72115,770
5/17/20160.730.730.700.71278,407
5/16/20160.750.760.700.73268,751
5/13/20160.750.750.630.741,739,488
5/12/20160.840.860.780.81432,996
5/11/20160.810.850.780.83344,201
5/10/20160.880.890.830.83248,236
5/9/20160.880.880.830.85675,044
5/6/20160.920.920.810.81807,945
5/5/20160.940.940.880.91206,086
5/4/20160.960.980.880.90315,932
5/3/20161.041.040.940.95554,394
5/2/20161.051.061.001.02364,697
4/29/20161.001.010.940.991,251,625
4/28/20161.341.341.251.26103,228
4/27/20161.311.331.301.3165,101
4/26/20161.331.341.301.30119,693
4/25/20161.351.361.331.3346,015
4/22/20161.361.371.311.34106,184
4/21/20161.381.401.351.35104,228
4/20/20161.381.431.341.39208,139
4/19/20161.401.421.341.39192,390
4/18/20161.361.421.311.38670,157
4/15/20161.241.301.201.28140,104
4/14/20161.261.261.151.24137,279
4/13/20161.221.261.221.25183,827
4/12/20161.251.251.191.22198,155
4/11/20161.261.261.211.24215,260
4/8/20161.291.321.231.25223,198
4/7/20161.271.291.231.25147,646
4/6/20161.251.301.231.26230,150
4/5/20161.291.301.251.2695,792
4/4/20161.321.331.281.29134,137
4/1/20161.291.321.281.2976,918
3/31/20161.291.371.281.2996,420
3/30/20161.311.401.251.30184,116
3/29/20161.301.301.221.29138,725
3/28/20161.301.301.211.27132,318
3/24/20161.311.311.241.28186,175
3/23/20161.391.391.301.31294,756
3/22/20161.391.461.381.40107,771
3/21/20161.371.471.371.43124,321
3/18/20161.401.441.361.43165,555
3/17/20161.451.451.381.40190,630
3/16/20161.451.481.381.4567,141
3/15/20161.591.591.441.46344,199
3/14/20161.631.651.561.6090,724
3/11/20161.511.631.501.62208,651
3/10/20161.851.851.481.51476,640
3/9/20161.881.881.621.67714,929
3/8/20161.591.731.531.61373,870
3/7/20161.461.661.411.60376,158
3/4/20161.401.451.331.44204,370
3/3/20161.411.441.331.38165,374
3/2/20161.481.481.361.41197,436
3/1/20161.401.521.351.44479,376
2/29/20161.281.371.241.34394,920
2/26/20161.121.221.101.19250,372
2/25/20161.131.151.101.1273,058
2/24/20161.171.171.071.14111,296
2/23/20161.231.231.051.13445,561
2/22/20161.261.271.201.24239,984
2/19/20161.301.391.211.26324,998
2/18/20161.421.421.281.32240,060
2/17/20161.341.411.341.3848,745
2/16/20161.391.491.311.31283,280
2/12/20161.451.451.401.4066,305
2/11/20161.391.531.361.47181,776
2/10/20161.391.441.391.3963,667
2/9/20161.401.561.391.40105,375
2/8/20161.511.521.401.44100,381
2/5/20161.431.561.391.53285,508
2/4/20161.461.461.391.4488,149
2/3/20161.411.491.341.45175,277
2/2/20161.421.451.351.42136,428
2/1/20161.421.431.351.41144,673
1/29/20161.421.421.391.4285,499
1/28/20161.421.421.381.3963,038
1/27/20161.421.421.341.39148,958
1/26/20161.421.421.361.4256,868
1/25/20161.381.451.361.39134,220
1/22/20161.411.421.371.39100,954
1/21/20161.421.421.331.41100,199
1/20/20161.371.371.301.37272,157
1/19/20161.501.501.351.40245,294
1/15/20161.441.441.391.43276,482
1/14/20161.581.591.451.48302,402
1/13/20161.651.651.501.59550,005
1/12/20161.621.841.541.614,293,388
1/11/20161.451.511.331.37271,679
1/8/20161.601.701.431.45513,421
1/7/20161.601.861.421.622,842,853
1/6/20161.351.401.321.33110,157
  • Showing 1-100 of 583 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center