BIOC - Biocept, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20200.30000.30000.27000.28000.28007,966,200
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, 20200.31000.31000.28000.29000.29004,786,000
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
Feb 18, 20200.33000.34000.32000.34000.34004,608,900
Feb 14, 20200.32000.33000.31000.32000.32001,509,000
Feb 13, 20200.32000.33000.32000.32000.32001,843,200
Feb 12, 20200.33000.33000.32000.33000.33002,278,200
Feb 11, 20200.33000.33000.30000.33000.33004,047,600
Feb 10, 20200.36000.36000.32000.32000.32005,747,800
Feb 07, 20200.33000.34000.31000.34000.34004,147,500
Feb 06, 20200.33000.34000.32000.32000.32002,350,700
Feb 05, 20200.33000.33000.31000.33000.33002,645,500
Feb 04, 20200.30000.35000.30000.33000.33007,841,900
Feb 03, 20200.31000.31000.30000.30000.30002,400,400
Jan 31, 20200.31000.31000.30000.31000.31002,115,700
Jan 30, 20200.30000.32000.30000.31000.31002,383,000
Jan 29, 20200.33000.33000.31000.32000.32001,625,100
Jan 28, 20200.31000.34000.30000.33000.33002,982,800
Jan 27, 20200.31000.32000.30000.31000.31001,998,000
Jan 24, 20200.33000.34000.32000.32000.32002,831,400
Jan 23, 20200.34000.35000.33000.34000.34003,180,800
Jan 22, 20200.35000.35000.33000.34000.34003,859,300
Jan 21, 20200.36000.36000.35000.35000.35003,599,300
Jan 17, 20200.36000.36000.34000.35000.35004,239,300
Jan 16, 20200.35000.36000.33000.35000.35005,896,200
Jan 15, 20200.34000.37000.32000.36000.360011,780,000
Jan 14, 20200.33000.38000.32000.34000.340034,207,600
Jan 13, 20200.31000.31000.28000.30000.30008,340,000
Jan 10, 20200.33000.33000.30000.30000.30007,338,200
Jan 09, 20200.32000.36000.31000.33000.330024,320,300
Jan 08, 20200.45000.49000.34000.36000.360047,642,900
Jan 07, 20200.34000.40000.31000.37000.370024,306,200
Jan 06, 20200.35000.35000.32000.33000.33004,837,300
Jan 03, 20200.34000.35000.31000.33000.33008,251,700
Jan 02, 20200.30000.37000.30000.35000.350019,519,100
Dec 31, 20190.28000.30000.28000.29000.29009,528,400
Dec 30, 20190.25000.29000.25000.27000.270010,122,400
Dec 27, 20190.25000.25000.24000.25000.25004,124,000
Dec 26, 20190.24000.26000.24000.25000.25003,506,500
Dec 24, 20190.24000.25000.23000.24000.24001,736,900
Dec 23, 20190.26000.26000.23000.24000.24002,551,600
Dec 20, 20190.25000.26000.25000.25000.25003,292,400
Dec 19, 20190.24000.26000.23000.25000.25004,057,800
Dec 18, 20190.27000.27000.23000.24000.24009,571,400
Dec 17, 20190.27000.27000.26000.26000.26002,178,900
Dec 16, 20190.27000.27000.26000.26000.26003,592,500
Dec 13, 20190.29000.29000.26000.26000.26005,934,300
Dec 12, 20190.27000.31000.26000.28000.280012,255,500
Dec 11, 20190.28000.28000.27000.27000.27003,954,900
Dec 10, 20190.28000.30000.27000.28000.280010,575,900
Dec 09, 20190.25000.29000.24000.27000.270032,016,800
Dec 06, 20190.56000.61000.53000.54000.54002,905,200
Dec 05, 20190.56000.57000.51000.51000.51001,721,500
Dec 04, 20190.56000.64000.53000.59000.59001,351,500
Dec 03, 20190.54000.57000.53000.54000.5400858,800
Dec 02, 20190.54000.55000.51000.53000.5300349,400
Nov 29, 20190.52000.53000.51000.53000.5300122,900
Nov 27, 20190.54000.54000.52000.53000.5300313,500
Nov 26, 20190.53000.54000.52000.53000.5300274,000
Nov 25, 20190.54000.55000.53000.55000.5500310,700
Nov 22, 20190.54000.56000.53000.53000.5300410,400
Nov 21, 20190.55000.58000.52000.55000.55001,461,500
Nov 20, 20190.51000.55000.51000.52000.5200637,700
Nov 19, 20190.53000.57000.52000.52000.5200447,300
Nov 18, 20190.54000.58000.51000.52000.52001,323,700
Nov 15, 20190.65000.68000.60000.60000.6000971,000
Nov 14, 20190.73000.75000.65000.65000.6500960,100
Nov 13, 20190.67000.71000.65000.67000.6700743,600
Nov 12, 20190.66000.68000.65000.66000.6600291,800
Nov 11, 20190.66000.66000.63000.64000.6400331,700
Nov 08, 20190.67000.68000.66000.66000.6600273,000
Nov 07, 20190.70000.70000.67000.67000.6700293,000
Nov 06, 20190.69000.70000.63000.66000.6600868,700
Nov 05, 20190.70000.72000.69000.70000.7000232,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...