U.S. markets open in 57 minutes

Biocept, Inc. (BIOC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.2000-0.1500 (-3.45%)
At close: 4:00PM EDT
5.0000 +0.80 (19.05%)
Pre-Market: 08:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20214.30004.33004.16004.20004.2000146,200
Jun 18, 20214.40004.43004.25004.35004.3500158,100
Jun 17, 20214.30004.43004.30004.42004.4200139,200
Jun 16, 20214.34004.41004.25004.30004.3000168,600
Jun 15, 20214.57004.60004.37004.38004.3800249,000
Jun 14, 20214.59004.65004.50004.57004.5700148,900
Jun 11, 20214.62004.65004.50004.61004.6100153,800
Jun 10, 20214.80004.83004.49004.52004.5200251,500
Jun 09, 20214.71004.85004.60004.80004.8000463,200
Jun 08, 20214.54004.58004.46004.52004.5200157,700
Jun 07, 20214.31004.51004.31004.46004.4600193,900
Jun 04, 20214.33004.36004.28004.34004.3400121,500
Jun 03, 20214.41004.43004.20004.28004.2800230,000
Jun 02, 20214.36004.44004.30004.39004.3900173,000
Jun 01, 20214.50004.50004.33004.38004.3800145,900
May 28, 20214.63004.69004.50004.52004.520099,200
May 27, 20214.61004.69004.56004.60004.6000117,700
May 26, 20214.45004.59004.43004.59004.5900117,500
May 25, 20214.54004.59004.40004.45004.4500150,100
May 24, 20214.66004.66004.53004.54004.540097,400
May 21, 20214.62004.74004.54004.64004.6400161,000
May 20, 20214.51004.64004.46004.54004.540087,400
May 19, 20214.56004.65004.50004.53004.530072,200
May 18, 20214.52004.70004.50004.59004.5900124,400
May 17, 20214.36004.58004.36004.49004.4900175,100
May 14, 20214.30004.48004.30004.43004.4300135,000
May 13, 20214.33004.51004.25004.28004.2800389,700
May 12, 20214.75004.82004.69004.76004.7600350,200
May 11, 20214.36004.70004.36004.68004.6800177,700
May 10, 20214.55004.58004.41004.47004.4700176,700
May 07, 20214.43004.67004.43004.61004.6100142,500
May 06, 20214.55004.55004.34004.44004.4400176,500
May 05, 20214.50004.72004.50004.55004.5500206,400
May 04, 20214.60004.66004.42004.57004.5700194,700
May 03, 20214.81004.84004.57004.69004.6900246,000
Apr 30, 20214.81004.98004.67004.78004.7800168,800
Apr 29, 20215.06005.07004.82004.90004.9000222,600
Apr 28, 20215.05005.11004.82005.05005.0500228,600
Apr 27, 20215.17005.19004.88004.96004.9600230,700
Apr 26, 20214.78005.08004.70005.07005.0700300,000
Apr 23, 20214.71004.80004.55004.73004.7300251,900
Apr 22, 20214.23004.68004.14004.64004.6400469,300
Apr 21, 20214.22004.28004.07004.19004.1900394,900
Apr 20, 20214.16004.23004.00004.03004.0300203,800
Apr 19, 20214.31004.35004.09004.14004.1400272,200
Apr 16, 20214.37004.41004.25004.36004.3600139,500
Apr 15, 20214.54004.55004.36004.39004.3900210,700
Apr 14, 20214.49004.62004.44004.51004.5100177,600
Apr 13, 20214.32004.49004.28004.41004.4100271,100
Apr 12, 20214.61004.62004.23004.28004.2800523,700
Apr 09, 20214.74004.81004.58004.60004.6000316,600
Apr 08, 20214.64004.93004.55004.85004.8500399,700
Apr 07, 20214.71004.82004.52004.54004.5400354,200
Apr 06, 20214.90004.90004.64004.72004.7200477,800
Apr 05, 20214.95004.99004.77004.80004.8000351,500
Apr 01, 20215.15005.19004.76004.88004.8800618,100
Mar 31, 20215.18005.38005.04005.09005.0900794,100
Mar 30, 20216.37006.40005.16005.30005.30004,781,200
Mar 29, 20215.75005.75005.11005.15005.15003,308,500
Mar 26, 20215.60005.72005.27005.68005.6800242,300
Mar 25, 20215.25005.46005.14005.44005.4400136,800
Mar 24, 20215.68005.74005.35005.43005.4300217,700
Mar 23, 20215.94005.94005.54005.56005.5600198,700
Mar 22, 20215.96006.03005.84005.95005.9500170,600
Mar 19, 20215.85005.85005.66005.85005.8500131,500
Mar 18, 20215.92006.14005.74005.80005.8000184,000
Mar 17, 20215.76006.09005.66006.01006.0100136,700
Mar 16, 20216.06006.10005.66005.89005.8900232,500
Mar 15, 20216.02006.08005.84005.97005.9700209,100
Mar 12, 20216.08006.18005.81006.08006.0800275,900
Mar 11, 20215.71006.13005.52006.12006.1200585,200
Mar 10, 20215.70005.79005.30005.59005.5900250,300
Mar 09, 20215.24005.56005.21005.50005.5000264,400
Mar 08, 20215.03005.40005.03005.10005.1000228,900
Mar 05, 20215.40005.47004.66005.15005.1500516,100
Mar 04, 20215.98006.00005.18005.33005.3300422,600
Mar 03, 20216.09006.34005.85005.90005.9000442,900
Mar 02, 20216.77006.99006.06006.16006.1600526,800
Mar 01, 20216.19006.55006.16006.46006.4600208,400
Feb 26, 20216.26006.39005.64006.03006.0300329,500
Feb 25, 20216.65006.76006.13006.24006.2400279,500
Feb 24, 20216.65006.99006.47006.66006.6600348,600
Feb 23, 20216.82006.85005.91006.53006.5300611,300
Feb 22, 20217.14007.34006.92007.16007.1600373,400
Feb 19, 20217.06007.32007.04007.14007.1400241,200
Feb 18, 20217.51007.54006.91007.07007.0700444,100
Feb 17, 20217.94007.99007.55007.72007.7200311,400
Feb 16, 20217.39008.38007.35007.94007.9400826,200
Feb 12, 20217.35007.60007.13007.32007.3200252,400
Feb 11, 20217.50007.82007.21007.41007.4100374,500
Feb 10, 20217.34007.90007.01007.52007.5200774,400
Feb 09, 20217.16007.30006.87007.25007.2500523,600
Feb 08, 20217.38007.70007.07007.14007.1400861,400
Feb 05, 20216.87007.49006.82007.25007.25001,245,700
Feb 04, 20216.46006.77006.37006.70006.7000763,700
Feb 03, 20216.11006.39005.90006.34006.3400715,400
Feb 02, 20216.17006.25005.86006.06006.0600349,900
Feb 01, 20215.71006.14005.67006.08006.0800466,200
Jan 29, 20215.76006.09005.65005.87005.8700449,300
Jan 28, 20216.09006.13005.75005.90005.9000373,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...