$1.53 +0.09 (%) Biocept Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/20161.421.421.311.38207,226
1/4/20161.371.471.371.40129,473
12/31/20151.411.461.351.38247,079
12/30/20151.511.541.391.45236,072
12/29/20151.521.551.421.55204,998
12/28/20151.641.641.511.51112,765
12/24/20151.681.681.601.6166,353
12/23/20151.711.711.621.68256,282
12/22/20151.511.681.481.59350,266
12/21/20151.511.521.451.48136,297
12/18/20151.471.491.401.49116,094
12/17/20151.471.471.351.44115,520
12/16/20151.461.471.401.44132,386
12/15/20151.471.531.401.44101,273
12/14/20151.541.571.411.49188,505
12/11/20151.481.571.361.42255,238
12/10/20151.391.511.261.51363,760
12/9/20151.501.501.391.39268,586
12/8/20151.591.591.511.53135,411
12/7/20151.701.741.511.59397,049
12/4/20151.841.841.701.72275,216
12/3/20151.851.881.811.84102,816
12/2/20151.901.921.831.8571,069
12/1/20151.881.961.851.91135,458
11/30/20151.891.991.891.93112,479
11/27/20151.971.971.721.86142,889
11/25/20151.961.961.891.95108,619
11/24/20152.012.011.901.9193,741
11/23/20151.911.951.871.93107,614
11/20/20151.911.931.851.9194,262
11/19/20151.901.981.881.93231,374
11/18/20152.002.001.881.90154,011
11/17/20151.961.991.921.96109,644
11/16/20151.982.031.951.98142,743
11/13/20151.952.031.901.96130,045
11/12/20152.052.071.931.94222,228
11/11/20151.922.241.922.081,037,941
11/10/20152.042.041.861.87429,180
11/9/20152.222.232.062.08252,493
11/6/20152.202.301.852.25713,953
11/5/20152.402.532.362.42578,110
11/4/20152.282.392.242.33218,333
11/3/20152.162.302.162.26171,452
11/2/20152.012.281.982.21286,334
10/30/20151.982.081.912.05279,250
10/29/20152.052.081.921.98166,448
10/28/20152.082.101.942.05381,921
10/27/20152.152.172.062.10225,236
10/26/20152.222.402.122.15246,873
10/23/20152.362.382.242.25150,030
10/22/20152.372.372.312.3368,693
10/21/20152.462.472.262.38181,323
10/20/20152.492.532.412.42110,298
10/19/20152.462.542.452.5278,402
10/16/20152.492.522.412.50123,940
10/15/20152.452.562.352.46207,688
10/14/20152.462.552.372.47140,936
10/13/20152.452.512.392.47124,874
10/12/20152.462.462.412.4133,078
10/9/20152.432.482.352.47223,276
10/8/20152.422.472.382.44129,296
10/7/20152.352.472.302.41217,032
10/6/20152.302.352.222.34183,325
10/5/20152.202.382.202.29255,656
10/2/20152.132.232.022.20155,580
10/1/20152.332.362.012.13290,956
9/30/20152.372.532.272.30202,960
9/29/20152.602.602.292.37330,557
9/28/20152.682.682.412.56330,137
9/25/20152.732.762.612.68254,140
9/24/20152.532.752.512.72651,247
9/23/20152.542.602.482.55150,730
9/22/20152.462.532.442.53124,766
9/21/20152.332.582.332.51735,812
9/18/20152.362.402.262.31512,991
9/17/20152.202.362.202.36381,200
9/16/20152.282.282.122.24327,075
9/15/20152.312.382.272.28318,790
  • Showing 1-100 of 505 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center