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 (%)
Aug 31, 2023 0.9400 0.9800 0.8000 0.8600 114,647 -0.06(-6.70%)
Aug 30, 2023 0.9000 0.9400 0.9000 0.9218 21,625 +0.01(+0.74%)
Aug 29, 2023 0.9200 0.9480 0.8900 0.9150 47,334 +0.00(+0.54%)
Aug 28, 2023 0.8900 0.9740 0.8900 0.9101 49,775 -0.02(-2.56%)
Aug 25, 2023 0.9399 0.9500 0.9000 0.9340 17,876 -0.01(-0.63%)
Aug 24, 2023 1.000 1.000 0.9020 0.9399 41,489 -0.07(-6.94%)
Aug 23, 2023 1.030 1.090 0.9913 1.010 53,287 -0.02(-1.94%)
Aug 22, 2023 1.090 1.090 0.9802 1.030 35,940 -0.01(-0.96%)
Aug 21, 2023 0.9675 1.130 0.8998 1.040 77,852 +0.10(+10.64%)
Aug 18, 2023 0.9200 0.9400 0.8900 0.9400 43,049 +0.03(+2.86%)
Aug 17, 2023 0.9400 0.9500 0.9075 0.9139 75,372 -0.02(-1.90%)
Aug 16, 2023 1.040 1.090 0.9121 0.9316 156,826 -0.13(-12.11%)
Aug 15, 2023 1.170 1.179 1.030 1.060 171,982 -0.04(-3.64%)
Aug 14, 2023 1.120 1.150 1.070 1.100 53,880 -0.01(-0.90%)
Aug 11, 2023 1.150 1.172 1.060 1.110 123,537 -0.03(-2.63%)
Aug 10, 2023 1.160 1.200 1.110 1.140 68,468 -0.05(-4.20%)
Aug 09, 2023 1.260 1.260 1.180 1.190 48,845 -0.03(-2.46%)
Aug 08, 2023 1.210 1.300 1.200 1.220 137,907 +0.02(+1.67%)
Aug 07, 2023 1.280 1.300 1.170 1.200 167,370 -0.04(-3.23%)
Aug 04, 2023 1.250 1.280 1.160 1.240 185,237 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.160 1.240 85,082 +0.04(+3.33%)
Aug 02, 2023 1.200 1.246 1.140 1.200 109,076 -0.01(-0.83%)
Aug 01, 2023 1.150 1.250 1.150 1.210 107,955 +0.04(+3.42%)
Jul 31, 2023 1.280 1.299 1.160 1.170 142,099 -0.10(-7.87%)
Jul 28, 2023 1.350 1.378 1.260 1.270 64,063 -0.06(-4.51%)
Jul 27, 2023 1.420 1.468 1.310 1.330 150,681 -0.08(-5.67%)
Jul 26, 2023 1.360 1.510 1.360 1.410 173,127 +0.03(+2.17%)
Jul 25, 2023 1.500 1.500 1.360 1.380 288,140 -0.07(-4.83%)
Jul 24, 2023 1.280 1.550 1.280 1.450 652,137 +0.16(+12.40%)
Jul 21, 2023 1.290 1.350 1.240 1.290 141,268 -0.01(-0.77%)
Jul 20, 2023 1.240 1.350 1.190 1.300 401,528 +0.11(+9.24%)
Jul 19, 2023 1.110 1.260 1.110 1.190 155,967 +0.09(+8.18%)
Jul 18, 2023 1.170 1.170 1.100 1.100 171,534 -0.08(-6.78%)
Jul 17, 2023 1.190 1.250 1.160 1.180 83,130 -0.01(-0.84%)
Jul 14, 2023 1.330 1.340 1.170 1.190 168,261 -0.11(-8.46%)
Jul 13, 2023 1.320 1.380 1.270 1.300 172,719 -0.04(-2.99%)
Jul 12, 2023 1.360 1.390 1.300 1.340 297,731 -0.03(-2.19%)
Jul 11, 2023 1.310 1.485 1.225 1.370 764,135 +0.07(+5.38%)
Jul 10, 2023 1.280 1.370 1.231 1.300 129,361 +0.03(+2.36%)
Jul 07, 2023 1.200 1.360 1.140 1.270 285,162 +0.11(+9.48%)
Jul 06, 2023 1.190 1.200 1.140 1.160 72,482 -0.05(-4.13%)
Jul 05, 2023 1.240 1.250 1.190 1.210 86,005 -0.02(-1.63%)
Jul 03, 2023 1.220 1.240 1.160 1.230 61,529 +0.02(+1.65%)
Jun 30, 2023 1.260 1.290 1.192 1.210 104,136 -0.01(-0.82%)
Jun 29, 2023 1.160 1.240 1.130 1.220 115,088 +0.06(+5.17%)
Jun 28, 2023 1.270 1.280 1.140 1.160 276,035 -0.13(-10.08%)
Jun 27, 2023 1.330 1.570 1.210 1.290 1,033,881 +0.01(+0.78%)
Jun 26, 2023 1.460 1.460 1.200 1.280 614,108 -0.18(-12.33%)
Jun 23, 2023 1.550 1.550 1.440 1.460 81,241 -0.10(-6.41%)
Jun 22, 2023 1.710 1.710 1.400 1.560 278,297 -0.16(-9.30%)
Jun 21, 2023 2.040 2.050 1.680 1.720 191,177 -0.31(-15.27%)
Jun 20, 2023 1.920 2.030 1.831 2.030 172,349 +0.10(+5.18%)
Jun 16, 2023 1.820 1.930 1.720 1.930 190,428 +0.13(+7.22%)
Jun 15, 2023 1.760 1.800 1.620 1.800 160,917 +0.05(+2.86%)
Jun 14, 2023 1.740 1.770 1.626 1.750 119,783 +0.00(+0.29%)
Jun 13, 2023 1.870 1.880 1.670 1.745 143,448 -0.13(-7.18%)
Jun 12, 2023 1.920 1.989 1.823 1.880 69,972 -0.05(-2.51%)
Jun 09, 2023 2.080 2.080 1.910 1.929 73,775 -0.13(-6.16%)
Jun 08, 2023 2.010 2.100 1.890 2.055 116,341 +0.07(+3.27%)
Jun 07, 2023 2.100 2.137 1.940 1.990 139,933 -0.01(-0.50%)
Jun 06, 2023 2.100 2.130 2.000 2.000 142,387 -0.11(-5.21%)
Jun 05, 2023 2.160 2.190 2.100 2.110 56,092 -0.02(-0.94%)
Jun 02, 2023 2.130 2.170 2.020 2.130 51,235 +0.08(+3.90%)
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.