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, 2020 222.00 222.00 198.75 199.50 28,446 -0.45(-0.23%)
Aug 28, 2020 199.35 201.00 195.00 199.95 12,006 -0.75(-0.37%)
Aug 27, 2020 205.80 209.07 195.00 200.70 15,449 -7.50(-3.60%)
Aug 26, 2020 220.80 222.00 207.00 208.20 18,787 -14.97(-6.71%)
Aug 25, 2020 203.34 239.61 201.00 223.17 44,547 +29.22(+15.07%)
Aug 24, 2020 218.64 219.00 184.50 193.95 43,418 -26.07(-11.85%)
Aug 21, 2020 228.00 239.40 219.00 220.02 23,885 -9.78(-4.26%)
Aug 20, 2020 249.00 251.64 228.33 229.80 35,090 -20.70(-8.26%)
Aug 19, 2020 272.97 274.50 246.60 250.50 35,072 -23.22(-8.48%)
Aug 18, 2020 278.91 281.70 258.33 273.72 58,919 +21.72(+8.62%)
Aug 17, 2020 267.00 267.00 234.00 252.00 54,111 -19.17(-7.07%)
Aug 14, 2020 306.00 309.00 264.15 271.17 66,490 -31.83(-10.50%)
Aug 13, 2020 342.00 345.00 300.00 303.00 102,864 -3.00(-0.98%)
Aug 12, 2020 324.00 324.00 300.00 306.00 45,207 +6.00(+2.00%)
Aug 11, 2020 333.00 333.00 297.00 300.00 59,058 -33.00(-9.91%)
Aug 10, 2020 312.00 351.00 309.00 333.00 76,452 +30.00(+9.90%)
Aug 07, 2020 327.00 330.00 300.00 303.00 90,922 -39.00(-11.40%)
Aug 06, 2020 330.00 390.00 306.00 342.00 640,574 +75.00(+28.09%)
Aug 05, 2020 246.00 285.00 240.00 267.00 181,650 +33.00(+14.10%)
Aug 04, 2020 228.00 243.00 225.00 234.00 66,843 +5.70(+2.50%)
Aug 03, 2020 231.00 240.09 219.03 228.30 56,105 +5.70(+2.56%)
Jul 31, 2020 216.00 230.40 207.03 222.60 54,073 +6.81(+3.16%)
Jul 30, 2020 198.39 239.37 195.90 215.79 152,105 +15.81(+7.91%)
Jul 29, 2020 207.36 208.50 195.75 199.98 45,869 -7.32(-3.53%)
Jul 28, 2020 207.00 215.70 204.60 207.30 25,666 -2.46(-1.17%)
Jul 27, 2020 213.00 218.10 207.00 209.76 23,686 -3.66(-1.71%)
Jul 24, 2020 210.00 236.70 204.00 213.42 65,695 -2.58(-1.19%)
Jul 23, 2020 231.00 240.00 207.00 216.00 41,550 -15.00(-6.49%)
Jul 22, 2020 227.73 262.50 223.50 231.00 151,805 +9.06(+4.08%)
Jul 21, 2020 219.00 228.00 207.00 221.94 56,341 +10.77(+5.10%)
Jul 20, 2020 204.00 217.50 195.99 211.17 54,584 +6.33(+3.09%)
Jul 17, 2020 204.15 206.97 192.00 204.84 33,747 -3.03(-1.46%)
Jul 16, 2020 211.11 213.60 205.20 207.87 43,633 -12.33(-5.60%)
Jul 15, 2020 217.20 232.44 210.00 220.20 71,299 +7.20(+3.38%)
Jul 14, 2020 213.00 222.00 201.00 213.00 36,672 +3.12(+1.49%)
Jul 13, 2020 209.70 231.00 204.00 209.88 52,221 -1.05(-0.50%)
Jul 10, 2020 210.00 213.00 204.30 210.93 17,530 -4.26(-1.98%)
Jul 09, 2020 221.55 222.00 203.01 215.19 32,118 -6.81(-3.07%)
Jul 08, 2020 243.00 245.97 219.00 222.00 59,166 -2.55(-1.14%)
Jul 07, 2020 186.00 256.50 178.50 224.55 202,469 +32.91(+17.17%)
Jul 06, 2020 199.95 200.10 186.30 191.64 22,534 -5.31(-2.70%)
Jul 02, 2020 205.50 207.87 192.03 196.95 34,912 -10.83(-5.21%)
Jul 01, 2020 219.00 222.00 202.20 207.78 40,429 -5.67(-2.66%)
Jun 30, 2020 216.48 231.60 200.40 213.45 71,572 +0.45(+0.21%)
Jun 29, 2020 201.00 225.00 192.00 213.00 83,539 +22.26(+11.67%)
Jun 26, 2020 205.50 206.40 189.00 190.74 43,882 -17.40(-8.36%)
Jun 25, 2020 217.50 217.50 205.50 208.14 31,816 -2.34(-1.11%)
Jun 24, 2020 218.97 225.00 198.00 210.48 79,271 +2.97(+1.43%)
Jun 23, 2020 218.07 218.07 189.00 207.51 98,275 -23.37(-10.12%)
Jun 22, 2020 267.24 285.00 213.60 230.88 221,781 -29.67(-11.39%)
Jun 19, 2020 261.00 279.00 240.00 260.55 194,800 -24.45(-8.58%)
Jun 18, 2020 216.60 293.40 210.00 285.00 618,570 +90.00(+46.15%)
Jun 17, 2020 192.00 207.00 177.00 195.00 115,117 -9.00(-4.41%)
Jun 16, 2020 207.00 216.00 183.00 204.00 155,105 -6.00(-2.86%)
Jun 15, 2020 192.69 229.83 184.50 210.00 475,764 +43.80(+26.35%)
Jun 12, 2020 156.12 174.18 144.09 166.20 108,469 +19.35(+13.18%)
Jun 11, 2020 156.00 157.50 138.96 146.85 44,738 -18.15(-11.00%)
Jun 10, 2020 162.00 170.46 153.00 165.00 62,641 +3.69(+2.29%)
Jun 09, 2020 163.83 163.83 153.00 161.31 42,698 -1.74(-1.07%)
Jun 08, 2020 159.03 178.44 151.05 163.05 125,669 +19.14(+13.30%)
Jun 05, 2020 153.00 155.37 135.00 143.91 157,680 -18.03(-11.13%)
Jun 04, 2020 130.50 164.40 126.00 161.94 209,700 +30.69(+23.38%)
Jun 03, 2020 126.00 135.75 125.70 131.25 46,710 +5.85(+4.67%)
Jun 02, 2020 126.60 128.31 124.50 125.40 19,529 -2.91(-2.27%)
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.