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 (%)
May 31, 2023 2.170 2.240 1.990 2.160 120,703 -0.02(-0.92%)
May 30, 2023 2.160 2.340 2.150 2.180 195,420 +0.02(+0.93%)
May 26, 2023 2.290 2.389 2.050 2.160 318,812 -0.16(-6.90%)
May 25, 2023 2.420 2.500 2.100 2.320 1,278,867 -1.93(-45.41%)
May 24, 2023 4.730 6.670 4.150 4.250 737,659 -0.94(-18.11%)
May 23, 2023 5.470 5.980 4.150 5.190 1,262,909 +0.25(+5.06%)
May 22, 2023 6.090 6.925 4.715 4.940 547,071 -1.71(-25.71%)
May 19, 2023 5.540 13.43 5.520 6.650 4,143,734 +1.17(+21.24%)
May 18, 2023 5.260 5.840 5.260 5.485 62,194 +0.10(+1.76%)
May 17, 2023 6.210 6.473 5.150 5.390 125,832 -0.92(-14.57%)
May 16, 2023 6.909 7.500 6.309 6.309 11,453 -1.11(-15.00%)
May 15, 2023 7.281 7.500 7.077 7.422 2,273 -0.11(-1.43%)
May 12, 2023 7.530 7.644 7.530 7.530 1,116 -0.02(-0.28%)
May 11, 2023 7.503 7.644 7.503 7.551 1,201 -0.30(-3.82%)
May 10, 2023 8.127 8.130 7.440 7.851 3,054 -0.16(-1.99%)
May 09, 2023 7.500 8.100 7.365 8.010 5,664 +0.36(+4.66%)
May 08, 2023 7.164 7.800 7.164 7.653 3,195 -0.35(-4.39%)
May 05, 2023 7.509 8.097 7.509 8.004 3,740 -0.05(-0.67%)
May 04, 2023 7.539 8.058 7.500 8.058 1,288 +0.50(+6.59%)
May 03, 2023 7.500 7.800 7.500 7.560 1,593 -0.06(-0.83%)
May 02, 2023 7.500 7.983 7.500 7.623 3,131 -0.05(-0.66%)
May 01, 2023 7.800 8.100 7.650 7.674 2,088 -0.43(-5.26%)
Apr 28, 2023 8.088 8.358 8.040 8.100 1,617 +0.24(+3.05%)
Apr 27, 2023 8.400 8.400 7.800 7.860 3,433 -0.38(-4.66%)
Apr 26, 2023 8.226 8.589 8.100 8.244 1,942 +0.22(+2.69%)
Apr 25, 2023 9.000 9.150 7.500 8.028 5,421 -0.98(-10.89%)
Apr 24, 2023 9.540 10.35 8.700 9.009 2,086 -0.38(-4.06%)
Apr 21, 2023 10.80 10.80 9.390 9.390 2,366 -0.99(-9.56%)
Apr 20, 2023 11.18 11.21 10.37 10.38 1,913 -0.31(-2.86%)
Apr 19, 2023 10.72 11.10 9.900 10.69 3,172 +0.18(+1.71%)
Apr 18, 2023 10.50 11.04 10.20 10.51 2,246 +0.15(+1.45%)
Apr 17, 2023 10.25 10.80 10.20 10.36 1,228 -0.11(-1.06%)
Apr 14, 2023 10.21 10.48 9.900 10.47 1,828 +0.26(+2.59%)
Apr 13, 2023 10.24 10.33 9.630 10.21 1,230 +0.45(+4.64%)
Apr 12, 2023 9.900 10.50 9.378 9.753 2,606 +0.15(+1.53%)
Apr 11, 2023 9.759 9.900 9.009 9.606 2,314 -0.14(-1.48%)
Apr 10, 2023 9.753 9.870 9.750 9.750 1,211 +0.00(+0.00%)
Apr 06, 2023 10.15 10.65 9.678 9.750 1,342 -0.20(-2.05%)
Apr 05, 2023 9.405 10.17 9.309 9.954 2,347 +0.03(+0.33%)
Apr 04, 2023 9.900 10.43 9.750 9.921 2,710 -0.98(-9.02%)
Apr 03, 2023 10.36 12.00 9.048 10.90 10,306 +0.71(+6.91%)
Mar 31, 2023 10.42 10.95 9.900 10.20 1,722 -0.38(-3.55%)
Mar 30, 2023 10.80 10.95 9.927 10.57 1,691 +0.07(+0.71%)
Mar 29, 2023 9.600 10.81 9.306 10.50 3,021 +1.20(+12.90%)
Mar 28, 2023 9.000 9.600 9.000 9.300 1,912 +0.30(+3.33%)
Mar 27, 2023 9.291 9.291 8.739 9.000 1,979 +0.24(+2.74%)
Mar 24, 2023 9.000 9.150 8.748 8.760 4,418 -0.24(-2.67%)
Mar 23, 2023 9.000 9.540 9.000 9.000 2,544 +0.00(+0.00%)
Mar 22, 2023 10.50 10.50 8.733 9.000 10,295 -0.81(-8.23%)
Mar 21, 2023 10.50 10.91 9.000 9.807 7,093 +0.20(+2.06%)
Mar 20, 2023 9.000 10.77 8.730 9.609 20,397 +2.54(+35.84%)
Mar 17, 2023 10.04 10.74 7.074 7.074 10,277 -3.27(-31.61%)
Mar 16, 2023 10.72 11.07 10.34 10.34 5,825 -0.31(-2.87%)
Mar 15, 2023 11.55 11.55 10.65 10.65 5,813 -0.49(-4.44%)
Mar 14, 2023 11.70 12.11 11.12 11.14 3,742 -0.59(-4.99%)
Mar 13, 2023 12.04 12.11 11.73 11.73 4,221 -0.31(-2.62%)
Mar 10, 2023 13.26 13.26 12.00 12.04 6,040 -1.21(-9.16%)
Mar 09, 2023 14.10 14.10 13.26 13.26 2,023 -0.54(-3.91%)
Mar 08, 2023 13.76 14.10 13.26 13.80 3,526 -0.02(-0.17%)
Mar 07, 2023 15.15 15.15 13.50 13.82 2,494 -0.28(-1.96%)
Mar 06, 2023 15.50 15.50 13.50 14.10 4,263 -0.66(-4.47%)
Mar 03, 2023 14.95 15.84 14.73 14.76 3,333 -0.46(-3.02%)
Mar 02, 2023 15.33 16.20 15.00 15.22 842 -0.12(-0.76%)
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.