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 (%)
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%)
Jun 01, 2023 2.200 2.200 2.050 2.050 103,679 -0.11(-5.09%)
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%)
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.