BIOC - Biocept, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.70000.71000.68000.70000.70005,233,100
Jul 09, 20200.74000.74000.68000.72000.72009,661,900
Jul 08, 20200.81000.82000.73000.74000.740017,764,700
Jul 07, 20200.62000.86000.60000.77000.770060,986,500
Jul 06, 20200.67000.67000.62000.64000.64006,768,300
Jul 02, 20200.69000.69000.64000.66000.660010,473,800
Jul 01, 20200.73000.74000.67000.69000.690012,139,100
Jun 30, 20200.72000.77000.67000.71000.710021,521,400
Jun 29, 20200.67000.75000.64000.71000.710025,100,700
Jun 26, 20200.69000.69000.63000.64000.640013,164,900
Jun 25, 20200.73000.73000.69000.69000.69009,601,200
Jun 24, 20200.73000.75000.66000.70000.700023,813,500
Jun 23, 20200.73000.73000.63000.69000.690029,509,500
Jun 22, 20200.89000.95000.71000.77000.770066,634,800
Jun 19, 20200.87000.93000.80000.87000.870058,440,300
Jun 18, 20200.72000.98000.70000.95000.9500185,929,200
Jun 17, 20200.64000.69000.59000.65000.650032,530,800
Jun 16, 20200.69000.72000.61000.68000.680046,637,000
Jun 15, 20200.64000.77000.62000.70000.7000143,066,300
Jun 12, 20200.52000.58000.48000.55000.550031,252,300
Jun 11, 20200.52000.53000.46000.49000.490013,436,200
Jun 10, 20200.54000.57000.51000.55000.550018,929,700
Jun 09, 20200.55000.55000.51000.54000.540012,870,100
Jun 08, 20200.53000.59000.50000.54000.540037,745,600
Jun 05, 20200.51000.52000.45000.48000.480047,304,000
Jun 04, 20200.44000.55000.42000.54000.540063,230,300
Jun 03, 20200.42000.45000.42000.44000.440014,049,700
Jun 02, 20200.42000.43000.42000.42000.42005,859,400
Jun 01, 20200.42000.43000.41000.43000.43008,425,300
May 29, 20200.43000.50000.42000.44000.440032,773,900
May 28, 20200.43000.43000.41000.42000.420012,994,900
May 27, 20200.52000.52000.44000.45000.450025,567,700
May 26, 20200.55000.60000.48000.50000.500049,254,400
May 22, 20200.48000.53000.47000.51000.510047,277,300
May 21, 20200.41000.46000.40000.46000.460028,152,400
May 20, 20200.40000.42000.39000.41000.410011,180,500
May 19, 20200.40000.40000.39000.39000.39005,676,200
May 18, 20200.40000.41000.39000.40000.40006,305,000
May 15, 20200.41000.41000.38000.40000.40006,858,200
May 14, 20200.42000.45000.38000.41000.410027,075,300
May 13, 20200.46000.50000.41000.44000.440031,155,600
May 12, 20200.43000.45000.42000.44000.440012,372,500
May 11, 20200.43000.43000.40000.42000.42008,346,400
May 08, 20200.40000.42000.39000.41000.410012,952,800
May 07, 20200.38000.41000.38000.39000.39005,579,900
May 06, 20200.41000.41000.39000.39000.39006,511,800
May 05, 20200.38000.43000.38000.41000.410016,705,800
May 04, 20200.38000.38000.37000.38000.38004,022,300
May 01, 20200.37000.38000.37000.38000.38004,380,900
Apr 30, 20200.39000.39000.37000.38000.38006,219,200
Apr 29, 20200.40000.41000.39000.39000.39007,886,600
Apr 28, 20200.43000.46000.40000.40000.400025,603,200
Apr 27, 20200.38000.39000.37000.39000.39006,526,600
Apr 24, 20200.39000.40000.37000.39000.39007,117,600
Apr 23, 20200.39000.40000.37000.40000.400011,382,300
Apr 22, 20200.40000.41000.39000.39000.39007,165,000
Apr 21, 20200.42000.42000.39000.41000.41008,575,500
Apr 20, 20200.46000.46000.43000.43000.430018,013,500
Apr 17, 20200.40000.48000.38000.46000.460031,165,300
Apr 16, 20200.43000.44000.40000.42000.420010,200,800
Apr 15, 20200.45000.45000.37000.44000.440017,007,100
Apr 14, 20200.49000.49000.44000.45000.450050,207,600
Apr 13, 20200.57000.68000.52000.60000.6000146,334,800
Apr 09, 20200.30000.38000.28000.36000.360051,246,000
Apr 08, 20200.28000.29000.27000.28000.28003,709,200
Apr 07, 20200.28000.29000.26000.28000.28006,388,800
Apr 06, 20200.29000.29000.28000.28000.28003,779,100
Apr 03, 20200.27000.28000.25000.28000.28005,881,800
Apr 02, 20200.29000.29000.27000.27000.27006,023,000
Apr 01, 20200.27000.32000.27000.27000.27008,507,900
Mar 31, 20200.28000.28000.27000.27000.27004,152,000
Mar 30, 20200.29000.29000.27000.28000.28005,027,100
Mar 27, 20200.30000.30000.27000.28000.28008,054,600
Mar 26, 20200.36000.37000.29000.31000.310019,238,300
Mar 25, 20200.32000.39000.30000.35000.350025,698,200
Mar 24, 20200.31000.33000.29000.31000.31009,274,400
Mar 23, 20200.27000.33000.25000.30000.300014,117,900
Mar 20, 20200.28000.28000.26000.27000.27005,023,700
Mar 19, 20200.24000.27000.23000.25000.25007,481,600
Mar 18, 20200.27000.28000.22000.24000.24008,365,700
Mar 17, 20200.25000.30000.21000.28000.280016,454,700
Mar 16, 20200.27000.27000.25000.25000.250010,041,600
Mar 13, 20200.32000.32000.27000.30000.300013,729,600
Mar 12, 20200.33000.35000.30000.31000.310012,735,300
Mar 11, 20200.38000.43000.36000.38000.380017,289,600
Mar 10, 20200.44000.45000.33000.35000.350020,313,500
Mar 09, 20200.50000.51000.41000.44000.440022,712,700
Mar 06, 20200.49000.58000.43000.48000.480042,883,100
Mar 05, 20200.44000.53000.44000.51000.510064,166,800
Mar 04, 20200.42000.69000.41000.56000.560093,735,100
Mar 03, 20200.46000.47000.40000.41000.410020,176,400
Mar 02, 20200.54000.55000.42000.45000.450062,247,200
Feb 28, 20200.28000.79000.28000.78000.780088,968,200
Feb 27, 20200.31000.31000.28000.29000.29004,750,900
Feb 26, 20200.31000.31000.30000.31000.31002,042,300
Feb 25, 20200.32000.32000.30000.30000.30002,196,600
Feb 24, 20200.32000.32000.30000.31000.31002,443,200
Feb 21, 20200.33000.33000.32000.33000.33001,893,800
Feb 20, 20200.34000.35000.33000.33000.33002,572,800
Feb 19, 20200.34000.34000.32000.34000.34003,031,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...