Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

0.4349 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 603.00 603.00 567.00 570.00 535 -45.00(-7.32%)
Oct 30, 2018 699.00 699.00 576.00 615.00 889 -75.00(-10.87%)
Oct 29, 2018 705.00 786.00 675.00 690.00 1,780 -9.00(-1.29%)
Oct 26, 2018 666.00 720.00 645.00 699.00 1,093 +18.00(+2.64%)
Oct 25, 2018 651.00 732.00 630.00 681.00 1,729 +45.00(+7.08%)
Oct 24, 2018 645.00 690.00 636.00 636.00 371 -12.00(-1.85%)
Oct 23, 2018 636.00 672.00 636.00 648.00 418 -6.00(-0.92%)
Oct 22, 2018 669.00 690.00 645.00 654.00 519 -24.00(-3.54%)
Oct 19, 2018 750.00 768.00 660.00 678.00 1,061 -24.00(-3.42%)
Oct 18, 2018 747.00 870.00 666.00 702.00 6,727 +33.00(+4.93%)
Oct 17, 2018 675.00 696.00 621.00 669.00 290 -6.00(-0.89%)
Oct 16, 2018 714.00 717.00 663.00 675.00 435 -27.00(-3.85%)
Oct 15, 2018 714.00 762.00 693.00 702.00 618 -15.00(-2.09%)
Oct 12, 2018 696.00 735.00 690.00 717.00 688 +27.00(+3.91%)
Oct 11, 2018 678.00 714.00 675.00 690.00 461 +9.00(+1.32%)
Oct 10, 2018 720.00 720.00 657.00 681.00 880 -39.00(-5.42%)
Oct 09, 2018 711.00 744.00 687.00 720.00 631 +6.00(+0.84%)
Oct 08, 2018 744.00 756.00 675.00 714.00 724 -39.00(-5.18%)
Oct 05, 2018 804.00 807.00 744.00 753.00 856 -30.00(-3.83%)
Oct 04, 2018 834.00 840.00 777.00 783.00 492 +3.00(+0.38%)
Oct 03, 2018 777.00 825.00 735.00 780.00 604 -51.00(-6.14%)
Oct 02, 2018 858.00 879.00 813.00 831.00 1,132 -18.00(-2.12%)
Oct 01, 2018 858.00 885.00 825.00 849.00 955 +24.00(+2.91%)
Sep 28, 2018 822.00 897.00 777.00 825.00 2,224 +0.00(+0.00%)
Sep 27, 2018 834.00 840.00 813.00 825.00 358 -6.00(-0.72%)
Sep 26, 2018 855.00 876.00 813.00 831.00 489 -21.00(-2.46%)
Sep 25, 2018 900.00 918.00 849.00 852.00 604 -24.00(-2.74%)
Sep 24, 2018 906.00 915.00 861.00 876.00 661 -6.00(-0.68%)
Sep 21, 2018 987.00 987.00 879.00 882.00 960 -120.00(-11.98%)
Sep 20, 2018 951.00 1035 946.14 1002 510 +39.00(+4.05%)
Sep 19, 2018 885.00 999.00 885.00 963.00 945 +72.00(+8.08%)
Sep 18, 2018 915.00 919.44 873.00 891.00 194 -24.00(-2.62%)
Sep 17, 2018 912.00 930.00 882.00 915.00 174 +21.00(+2.35%)
Sep 14, 2018 936.00 975.00 876.00 894.00 483 -42.00(-4.49%)
Sep 13, 2018 987.00 990.00 903.00 936.00 216 -33.00(-3.41%)
Sep 12, 2018 969.00 996.00 960.00 969.00 224 -3.00(-0.31%)
Sep 11, 2018 975.00 999.00 960.00 972.00 188 -18.00(-1.82%)
Sep 10, 2018 990.00 1005 966.00 990.00 170 -3.00(-0.30%)
Sep 07, 2018 975.00 1005 966.00 993.00 212 +21.00(+2.16%)
Sep 06, 2018 987.00 1017 963.00 972.00 181 -15.00(-1.52%)
Sep 05, 2018 1032 1050 966.00 987.00 464 -60.00(-5.73%)
Sep 04, 2018 1086 1086 1023 1047 329 -9.00(-0.85%)
Aug 31, 2018 1056 1056 1056 0 -105.00(-9.04%)
Aug 30, 2018 1044 1164 1005 1161 1,687 +135.00(+13.16%)
Aug 29, 2018 984.00 1056 984.00 1026 872 +30.00(+3.01%)
Aug 28, 2018 1002 1006 983.34 996.00 311 +9.00(+0.91%)
Aug 27, 2018 960.00 1023 960.00 987.00 672 +24.00(+2.49%)
Aug 24, 2018 1047 1050 960.00 963.00 1,561 -102.00(-9.58%)
Aug 23, 2018 891.00 1080 891.00 1065 1,693 +165.00(+18.33%)
Aug 22, 2018 930.00 954.00 876.00 900.00 367 -36.00(-3.85%)
Aug 21, 2018 924.00 990.00 924.00 936.00 347 +18.00(+1.96%)
Aug 20, 2018 1020 1020 873.00 918.00 332 -102.00(-10.00%)
Aug 17, 2018 963.00 1140 858.00 1020 912 +45.00(+4.62%)
Aug 16, 2018 951.00 993.60 942.00 975.00 160 +21.00(+2.20%)
Aug 15, 2018 1005 1050 920.61 954.00 534 -141.00(-12.88%)
Aug 14, 2018 1206 1206 1050 1095 716 -72.00(-6.17%)
Aug 13, 2018 1200 1260 1140 1167 378 -39.00(-3.23%)
Aug 10, 2018 1191 1272 1191 1206 320 -24.00(-1.95%)
Aug 09, 2018 1176 1272 1176 1230 525 +48.00(+4.06%)
Aug 08, 2018 1296 1341 1110 1182 594 -114.00(-8.80%)
Aug 07, 2018 1350 1350 1275 1296 398 -72.00(-5.26%)
Aug 06, 2018 1410 1425 1368 1368 313 -18.00(-1.30%)
Aug 03, 2018 1455 1500 1380 1386 232 -75.00(-5.13%)
Aug 02, 2018 1560 1560 1440 1461 648 -32.97(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.