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, 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%)
Aug 01, 2018 1437 1545 1437 1494 457 +53.97(+3.75%)
Jul 31, 2018 1578 1578 1425 1440 618 +57.00(+4.12%)
Jul 30, 2018 1470 1551 1371 1383 614 -72.00(-4.95%)
Jul 27, 2018 1500 1620 1437 1455 777 +96.00(+7.06%)
Jul 09, 2018 1359 1359 1359 0 -260.10(-16.06%)
Jul 06, 2018 1665 1665 1530 1619 95 +44.10(+2.80%)
Jul 05, 2018 1900 1269 1575 479 -292.50(-15.66%)
Jul 03, 2018 1868 1868 1868 0 -20.70(-1.10%)
Jul 02, 2018 1800 1890 1756 1888 59 +88.20(+4.90%)
Jun 29, 2018 1778 1809 1693 1800 116 +126.00(+7.53%)
Jun 28, 2018 1800 1809 1629 1674 152 -72.90(-4.17%)
Jun 27, 2018 1836 1881 1710 1747 141 -126.00(-6.73%)
Jun 26, 2018 1969 2049 1800 1873 81 -93.60(-4.76%)
Jun 25, 2018 2057 2160 1890 1966 76 -31.50(-1.58%)
Jun 22, 2018 2070 2265 1980 1998 105 -54.00(-2.63%)
Jun 21, 2018 2430 2430 2027 2052 155 -198.00(-8.80%)
Jun 20, 2018 2270 2470 2205 2250 118 -90.90(-3.88%)
Jun 19, 2018 2430 2556 2188 2341 236 -63.00(-2.62%)
Jun 18, 2018 2331 2790 2250 2404 767 +72.90(+3.13%)
Jun 15, 2018 2331 2178 2331 66 +153.00(+7.02%)
Jun 14, 2018 2430 2430 2094 2178 274 -91.80(-4.04%)
Jun 13, 2018 1935 2340 1900 2270 342 +271.80(+13.60%)
Jun 12, 2018 2012 2070 1953 1998 92 -27.90(-1.38%)
Jun 11, 2018 2070 2160 1987 2026 150 +45.90(+2.32%)
Jun 08, 2018 2016 2070 1962 1980 50 -86.07(-4.17%)
Jun 07, 2018 2151 2160 1980 2066 90 -48.93(-2.31%)
Jun 06, 2018 2115 2156 1980 2115 96 +0.00(+0.00%)
Jun 05, 2018 1979 2134 1947 2115 170 +180.00(+9.30%)
Jun 04, 2018 1890 2002 1814 1935 83 +45.00(+2.38%)
Jun 01, 2018 1979 2068 1863 1890 136 -63.00(-3.23%)
May 31, 2018 1838 1971 1789 1953 179 +202.50(+11.57%)
May 30, 2018 1782 1979 1750 1750 162 +16.20(+0.93%)
May 29, 2018 1710 1778 1665 1734 99 +80.10(+4.84%)
May 25, 2018 1654 1654 1654 0 +30.60(+1.88%)
May 24, 2018 1588 1710 1575 1624 85 +1.80(+0.11%)
May 23, 2018 1586 1665 1576 1622 43 -20.90(-1.27%)
May 22, 2018 1703 1703 1533 1643 144 +4.70(+0.29%)
May 21, 2018 1629 1710 1620 1638 109 -60.30(-3.55%)
May 18, 2018 1800 1800 1620 1698 182 -100.80(-5.60%)
May 17, 2018 1800 1888 1700 1799 140 +89.10(+5.21%)
May 16, 2018 1629 1788 1530 1710 259 -270.00(-13.64%)
May 15, 2018 2025 2160 1926 1980 166 -42.30(-2.09%)
May 14, 2018 2025 2034 1935 2022 83 +45.00(+2.28%)
May 11, 2018 1892 2025 1800 1977 105 +42.30(+2.19%)
May 10, 2018 1980 1980 1890 1935 34 -5.40(-0.28%)
May 09, 2018 1935 1976 1892 1940 50 -1.80(-0.09%)
May 08, 2018 2042 2042 1858 1942 47 -9.90(-0.51%)
May 07, 2018 1932 2025 1890 1952 68 +19.80(+1.02%)
May 04, 2018 1886 2070 1804 1932 165 +109.80(+6.02%)
May 03, 2018 1881 1890 1800 1822 42 -21.60(-1.17%)
May 02, 2018 1845 1935 1800 1844 150 +27.00(+1.49%)
May 01, 2018 1728 1872 1710 1817 177 +116.10(+6.83%)
Apr 30, 2018 2070 2070 1630 1701 347 -315.00(-15.62%)
Apr 27, 2018 2160 2195 1891 2016 167 -13.50(-0.67%)
Apr 26, 2018 1998 2070 1998 2030 48 -33.30(-1.61%)
Apr 25, 2018 2103 2160 1940 2063 132 -79.20(-3.70%)
Apr 24, 2018 2199 2223 2094 2142 59 -49.50(-2.26%)
Apr 23, 2018 2114 2277 2114 2192 92 -0.90(-0.04%)
Apr 20, 2018 2187 2249 2160 2192 53 +5.40(+0.25%)
Apr 19, 2018 2295 2333 2161 2187 89 -34.20(-1.54%)
Apr 18, 2018 2217 2331 2174 2221 91 -28.80(-1.28%)
Apr 17, 2018 2250 2340 2149 2250 240 +77.40(+3.56%)
Apr 16, 2018 2277 2277 2160 2173 66 -83.70(-3.71%)
Apr 13, 2018 2339 2339 2161 2256 144 -36.00(-1.57%)
Apr 12, 2018 2376 2376 2268 2292 65 -83.70(-3.52%)
Apr 11, 2018 2340 2376 2254 2376 111 +37.80(+1.62%)
Apr 10, 2018 2430 2439 2269 2338 113 -89.10(-3.67%)
Apr 09, 2018 2358 2431 2295 2427 98 +37.80(+1.58%)
Apr 06, 2018 2376 2410 2250 2390 81 +15.30(+0.64%)
Apr 05, 2018 2250 2385 2164 2374 98 +124.20(+5.52%)
Apr 04, 2018 2250 2252 2070 2250 128 +89.10(+4.12%)
Apr 03, 2018 2430 2552 2070 2161 483 -333.00(-13.35%)
Apr 02, 2018 2655 2655 2430 2494 156 -161.10(-6.07%)
Mar 29, 2018 2655 2655 2655 0 -225.00(-7.81%)
Mar 28, 2018 3214 3240 2705 2880 836 +12.60(+0.44%)
Mar 27, 2018 2810 3042 2808 2867 203 +33.30(+1.17%)
Mar 26, 2018 3222 3240 2746 2834 347 -257.40(-8.33%)
Mar 23, 2018 2880 3229 2866 3092 582 +228.60(+7.98%)
Mar 22, 2018 2790 3046 2750 2863 192 +90.90(+3.28%)
Mar 21, 2018 2880 2943 2727 2772 215 -63.00(-2.22%)
Mar 20, 2018 2934 3025 2799 2835 153 -18.00(-0.63%)
Mar 19, 2018 2970 2970 2799 2853 229 -151.20(-5.03%)
Mar 16, 2018 3150 3150 2800 3004 418 -100.80(-3.25%)
Mar 15, 2018 3420 3663 3024 3105 937 -135.00(-4.17%)
Mar 14, 2018 2989 3688 2989 3240 2,328 +273.60(+9.22%)
Mar 13, 2018 2969 3231 2797 2966 373 +59.40(+2.04%)
Mar 12, 2018 2875 3015 2790 2907 84 +80.10(+2.83%)
Mar 09, 2018 2754 2880 2700 2827 97 +81.00(+2.95%)
Mar 08, 2018 3015 3015 2610 2746 242 -202.50(-6.87%)
Mar 07, 2018 3082 2908 2948 298 -89.10(-2.93%)
Mar 06, 2018 2925 3123 2904 3038 262 +144.00(+4.98%)
Mar 05, 2018 2835 3042 2790 2894 251 +120.60(+4.35%)
Mar 02, 2018 2828 2907 2700 2773 140 -87.30(-3.05%)
Mar 01, 2018 3240 3240 2655 2860 512 -289.80(-9.20%)
Feb 28, 2018 2699 3202 2610 3150 1,022 +575.10(+22.33%)
Feb 27, 2018 2520 2791 2520 2575 231 +62.10(+2.47%)
Feb 26, 2018 2564 2744 2454 2513 127 -42.30(-1.66%)
Feb 23, 2018 2520 2565 2454 2555 80 +80.10(+3.24%)
Feb 22, 2018 2583 2677 2439 2475 97 -100.80(-3.91%)
Feb 21, 2018 2790 2790 2529 2576 78 -97.20(-3.64%)
Feb 20, 2018 2764 2790 2664 2673 61 -31.50(-1.16%)
Feb 16, 2018 2704 2704 2704 0 -81.00(-2.91%)
Feb 15, 2018 2700 2786 2700 2786 123 +85.50(+3.17%)
Feb 14, 2018 2700 2829 2610 2700 155 +13.50(+0.50%)
Feb 13, 2018 2700 2700 2520 2686 119 +61.20(+2.33%)
Feb 12, 2018 2700 2700 2527 2625 106 +105.30(+4.18%)
Feb 09, 2018 2632 2696 2354 2520 339 -111.60(-4.24%)
Feb 08, 2018 2790 2793 2610 2632 316 -135.00(-4.88%)
Feb 07, 2018 2844 2997 2719 2767 214 -158.40(-5.42%)
Feb 06, 2018 3285 3285 2815 2925 351 -126.00(-4.13%)
Feb 05, 2018 3330 3375 3060 3051 469 -190.80(-5.89%)
Feb 02, 2018 3060 3275 2972 3242 367 +213.30(+7.04%)
Feb 01, 2018 2930 3132 2916 3028 206 -4.50(-0.15%)
Jan 31, 2018 3150 3150 2970 3033 193 -18.00(-0.59%)
Jan 30, 2018 3330 3600 2714 3051 982 -90.00(-2.87%)
Jan 29, 2018 3348 3366 2970 3141 325 -36.00(-1.13%)
Jan 26, 2018 3114 3375 2880 3177 1,799 -1161.00(-26.76%)
Jan 25, 2018 4950 4951 4321 4338 194 -612.00(-12.36%)
Jan 24, 2018 5400 5532 4725 4950 205 -468.90(-8.65%)
Jan 23, 2018 5400 5756 5400 5419 174 -611.10(-10.13%)
Jan 22, 2018 5940 6030 5761 6030 56 +45.00(+0.75%)
Jan 19, 2018 6120 6194 5670 5985 64 -210.60(-3.40%)
Jan 18, 2018 6316 6471 6120 6196 37 -80.10(-1.28%)
Jan 17, 2018 6450 6477 6120 6276 42 -97.20(-1.53%)
Jan 16, 2018 6570 6615 6300 6373 29 -178.20(-2.72%)
Jan 12, 2018 6551 6551 6551 0 +71.10(+1.10%)
Jan 11, 2018 6440 6660 6318 6480 61 +0.90(+0.01%)
Jan 10, 2018 6489 6570 6318 6479 71 -23.40(-0.36%)
Jan 09, 2018 7020 7380 6480 6502 348 +112.50(+1.76%)
Jan 08, 2018 6531 6560 6300 6390 47 +36.90(+0.58%)
Jan 05, 2018 6570 6570 6327 6353 50 -164.70(-2.53%)
Jan 04, 2018 6480 6570 6381 6518 63 +127.80(+2.00%)
Jan 03, 2018 6480 6480 6301 6390 42 +90.00(+1.43%)
Jan 02, 2018 6210 6215 6210 6300 25 +54.90(+0.88%)
Dec 29, 2017 6245 6245 6245 0 -189.90(-2.95%)
Dec 28, 2017 6282 6480 6212 6435 69 +225.00(+3.62%)
Dec 27, 2017 6300 6300 6210 6210 33 -81.00(-1.29%)
Dec 26, 2017 6480 6660 6210 6291 56 -99.00(-1.55%)
Dec 22, 2017 6750 6772 6345 6390 65 -270.00(-4.05%)
Dec 21, 2017 6480 6750 6480 6660 43 +315.00(+4.96%)
Dec 20, 2017 6512 6610 6300 6345 26 -216.00(-3.29%)
Dec 19, 2017 7110 7110 6336 6561 58 -144.00(-2.15%)
Dec 18, 2017 6867 7198 6718 6705 90 +306.00(+4.78%)
Dec 15, 2017 6300 6658 6300 6399 25 +99.00(+1.57%)
Dec 14, 2017 6435 6480 6300 6300 22 -45.00(-0.71%)
Dec 13, 2017 6435 6438 6263 6345 33 +9.90(+0.16%)
Dec 12, 2017 6390 6480 6121 6335 49 +35.10(+0.56%)
Dec 11, 2017 6480 6565 6133 6300 72 -359.10(-5.39%)
Dec 08, 2017 6840 6840 6399 6659 81 -55.80(-0.83%)
Dec 07, 2017 6921 6921 6669 6715 119 -215.10(-3.10%)
Dec 06, 2017 6930 7470 6570 6930 699 -3420.00(-33.04%)
Dec 05, 2017 6710 10800 6120 10350 1,240 +4230.00(+69.12%)
Dec 04, 2017 6570 6570 5940 6120 16 -180.00(-2.86%)
Dec 01, 2017 6660 6693 6210 6300 17 -180.00(-2.78%)
Nov 30, 2017 6700 6749 6210 6480 23 -225.00(-3.36%)
Nov 29, 2017 7470 7649 6660 6705 91 -719.10(-9.69%)
Nov 28, 2017 6300 7528 6030 7424 100 +1484.10(+24.98%)
Nov 27, 2017 5594 6210 5490 5940 37 +267.30(+4.71%)
Nov 24, 2017 5546 6119 5491 5673 11 +117.90(+2.12%)
Nov 22, 2017 5670 5761 5401 5555 23 -116.10(-2.05%)
Nov 21, 2017 5630 5939 5580 5671 28 -84.60(-1.47%)
Nov 20, 2017 5999 5999 5580 5756 43 -450.90(-7.27%)
Nov 17, 2017 6102 6210 5760 6206 25 +103.50(+1.70%)
Nov 16, 2017 5699 6120 5492 6103 35 +506.70(+9.05%)
Nov 15, 2017 5760 5788 5400 5596 27 -145.80(-2.54%)
Nov 14, 2017 6120 6129 5670 5742 43 -63.00(-1.09%)
Nov 13, 2017 6893 6894 5760 5805 131 -1089.90(-15.81%)
Nov 10, 2017 7200 7200 6660 6895 139 -1475.10(-17.62%)
Nov 09, 2017 7830 8550 7515 8370 50 +675.00(+8.77%)
Nov 08, 2017 8010 8010 7470 7695 15 -46.80(-0.60%)
Nov 07, 2017 7825 7920 7470 7742 25 -172.80(-2.18%)
Nov 06, 2017 8010 8550 7741 7915 41 -95.40(-1.19%)
Nov 03, 2017 7200 8280 7200 8010 37 +809.10(+11.24%)
Nov 02, 2017 7650 7650 6946 7201 55 -359.10(-4.75%)
Nov 01, 2017 7920 7920 7470 7560 37 -360.90(-4.56%)
Oct 31, 2017 7920 8100 7740 7921 19 +180.90(+2.34%)
Oct 30, 2017 8550 8595 7650 7740 61 -990.00(-11.34%)
Oct 27, 2017 8370 8819 8280 8730 37 +0.00(+0.00%)
Oct 26, 2017 9180 9450 8460 8730 45 -548.10(-5.91%)
Oct 25, 2017 9630 9720 9090 9278 28 -351.00(-3.65%)
Oct 24, 2017 9090 9720 9090 9629 52 +539.10(+5.93%)
Oct 23, 2017 9450 9720 9090 9090 21 -540.00(-5.61%)
Oct 20, 2017 9810 9981 9360 9630 37 -360.00(-3.60%)
Oct 19, 2017 10350 10350 9900 9990 42 -360.00(-3.48%)
Oct 18, 2017 10620 10800 10170 10350 39 -360.00(-3.36%)
Oct 17, 2017 11070 11070 10449 10710 36 -360.00(-3.25%)
Oct 16, 2017 11160 11250 10800 11070 28 -270.00(-2.38%)
Oct 13, 2017 11250 11880 11070 11340 28 +0.00(+0.00%)
Oct 12, 2017 11430 11752 11160 11340 19 +0.00(+0.00%)
Oct 11, 2017 11070 11430 11070 11340 14 +360.00(+3.28%)
Oct 10, 2017 10980 11430 10980 10980 17 -90.00(-0.81%)
Oct 09, 2017 11610 11610 10890 11070 38 -540.00(-4.65%)
Oct 06, 2017 11700 11880 11349 11610 21 +0.00(+0.00%)
Oct 05, 2017 11070 11959 11070 11610 39 +630.00(+5.74%)
Oct 04, 2017 11070 11392 10710 10980 17 -90.00(-0.81%)
Oct 03, 2017 11160 12150 10980 11070 60 -90.00(-0.81%)
Oct 02, 2017 10980 11250 10533 11160 14 +90.00(+0.81%)
Sep 29, 2017 10890 11475 10710 11070 22 +234.00(+2.16%)
Sep 28, 2017 10620 11070 10359 10836 25 +216.00(+2.03%)
Sep 27, 2017 10800 11159 10620 10620 17 -270.00(-2.48%)
Sep 26, 2017 10980 11461 10800 10890 29 -180.00(-1.63%)
Sep 25, 2017 11250 11520 10980 11070 9 -90.00(-0.81%)
Sep 22, 2017 11070 11318 10890 11160 14 +180.00(+1.64%)
Sep 21, 2017 10980 11160 10980 10980 13 -270.00(-2.40%)
Sep 20, 2017 11367 11070 11250 19 -90.00(-0.79%)
Sep 19, 2017 11520 11699 11160 11340 22 -180.00(-1.56%)
Sep 18, 2017 11700 11970 11520 11520 23 -180.00(-1.54%)
Sep 15, 2017 11700 12330 11700 11700 46 -90.00(-0.76%)
Sep 14, 2017 11790 12285 11790 11790 34 +0.00(+0.00%)
Sep 13, 2017 11970 12240 11340 11790 44 -360.00(-2.96%)
Sep 12, 2017 12420 12771 11610 12150 27 -360.00(-2.88%)
Sep 11, 2017 12870 13230 11880 12510 37 -180.00(-1.42%)
Sep 08, 2017 11880 12870 11819 12690 64 +810.00(+6.82%)
Sep 07, 2017 11700 11880 11520 11880 21 +180.00(+1.54%)
Sep 06, 2017 11700 12211 11520 11700 34 -90.00(-0.76%)
Sep 05, 2017 11700 11880 10980 11790 36 +90.00(+0.77%)
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.