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 (%)
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%)
Sep 01, 2017 11070 11970 11070 11700 63 +720.00(+6.56%)
Aug 31, 2017 10530 11070 10440 10980 28 +360.00(+3.39%)
Aug 30, 2017 10710 10890 10260 10620 27 +90.00(+0.85%)
Aug 29, 2017 10260 11160 10170 10530 41 +270.00(+2.63%)
Aug 28, 2017 10530 10710 10170 10260 16 -270.00(-2.56%)
Aug 25, 2017 10440 10710 10350 10530 13 -90.00(-0.85%)
Aug 24, 2017 10440 10710 10170 10620 13 +270.00(+2.61%)
Aug 23, 2017 9990 10350 9990 10350 18 +270.00(+2.68%)
Aug 22, 2017 10530 10800 10080 10080 22 -540.00(-5.08%)
Aug 21, 2017 10710 10710 10260 10620 29 -180.00(-1.67%)
Aug 18, 2017 10890 10890 10530 10800 19 -90.00(-0.83%)
Aug 17, 2017 10980 10980 10530 10890 42 +225.00(+2.11%)
Aug 16, 2017 11250 11250 10531 10665 46 -585.00(-5.20%)
Aug 15, 2017 11610 11610 10620 11250 56 -450.00(-3.85%)
Aug 14, 2017 11520 11970 11250 11700 66 +450.00(+4.00%)
Aug 11, 2017 12330 12330 9990 11250 86 -1791.00(-13.73%)
Aug 10, 2017 12780 13364 12240 13041 90 +531.00(+4.24%)
Aug 09, 2017 12600 13230 12421 12510 37 -270.00(-2.11%)
Aug 08, 2017 12600 12780 12240 12780 25 +180.00(+1.43%)
Aug 07, 2017 12690 12690 12150 12600 53 +900.00(+7.69%)
Aug 04, 2017 11880 11880 11340 11700 26 -45.00(-0.38%)
Aug 03, 2017 11880 12060 11700 11745 32 -135.00(-1.14%)
Aug 02, 2017 11790 12240 11790 11880 14 -90.00(-0.75%)
Aug 01, 2017 12420 12420 11970 11970 23 -540.00(-4.32%)
Jul 31, 2017 12420 12510 12060 12510 25 +0.00(+0.00%)
Jul 28, 2017 12150 12690 11880 12510 25 +450.00(+3.73%)
Jul 27, 2017 12600 12609 11790 12060 51 -540.00(-4.29%)
Jul 26, 2017 12600 12690 12510 12600 32 -90.00(-0.71%)
Jul 25, 2017 12780 12960 12600 12690 27 -180.00(-1.40%)
Jul 24, 2017 13140 13140 12600 12870 26 -180.00(-1.38%)
Jul 21, 2017 12870 13050 12420 13050 31 +90.00(+0.69%)
Jul 20, 2017 12960 13320 12780 12960 11 -90.00(-0.69%)
Jul 19, 2017 13050 13230 12871 13050 16 +0.00(+0.00%)
Jul 18, 2017 13140 13590 13050 13050 22 -270.00(-2.03%)
Jul 17, 2017 13950 14040 13140 13320 22 -360.00(-2.63%)
Jul 14, 2017 14400 14760 13590 13680 106 -360.00(-2.56%)
Jul 13, 2017 12780 14130 12780 14040 116 +1260.00(+9.86%)
Jul 12, 2017 12600 13500 12240 12780 77 +270.00(+2.16%)
Jul 11, 2017 12420 12600 12240 12510 21 +90.00(+0.72%)
Jul 10, 2017 12510 12870 12150 12420 26 -180.00(-1.43%)
Jul 07, 2017 12510 12690 12330 12600 13 +180.00(+1.45%)
Jul 06, 2017 12600 12780 12330 12420 11 -180.00(-1.43%)
Jul 05, 2017 12420 12960 12357 12600 37 +180.00(+1.45%)
Jul 03, 2017 12330 12510 12150 12420 13 +90.00(+0.73%)
Jun 30, 2017 12330 12430 11880 12330 22 +90.00(+0.74%)
Jun 29, 2017 12870 12870 12240 12240 25 -360.00(-2.86%)
Jun 28, 2017 12600 12870 12420 12600 23 +0.00(+0.00%)
Jun 27, 2017 12780 13050 12150 12600 30 -225.00(-1.75%)
Jun 26, 2017 13050 13050 12600 12825 19 +45.00(+0.35%)
Jun 23, 2017 12690 13050 11880 12780 49 +90.00(+0.71%)
Jun 22, 2017 12690 12780 12241 12690 39 +90.00(+0.71%)
Jun 21, 2017 12240 12870 11880 12600 89 +900.00(+7.69%)
Jun 20, 2017 11700 12150 11700 11700 24 +0.00(+0.00%)
Jun 19, 2017 11520 12240 11520 11700 31 +540.00(+4.84%)
Jun 16, 2017 11700 12060 11160 11160 77 -630.00(-5.34%)
Jun 15, 2017 11970 12060 11700 11790 18 -360.00(-2.96%)
Jun 14, 2017 12240 12420 11790 12150 33 -90.00(-0.74%)
Jun 13, 2017 12420 12645 12240 12240 34 -360.00(-2.86%)
Jun 12, 2017 12330 12689 12150 12600 34 +0.00(+0.00%)
Jun 09, 2017 12420 12600 12150 12600 47 +0.00(+0.00%)
Jun 08, 2017 13320 13320 12420 12600 84 +90.00(+0.72%)
Jun 07, 2017 13140 13185 12420 12510 93 -720.00(-5.44%)
Jun 06, 2017 13320 13749 13136 13230 19 -180.00(-1.34%)
Jun 05, 2017 13680 13860 13140 13410 30 +0.00(+0.00%)
Jun 02, 2017 13950 14220 13320 13410 92 +270.00(+2.05%)
Jun 01, 2017 13500 13500 13140 13140 28 -360.00(-2.67%)
May 31, 2017 13320 13590 13230 13500 78 +180.00(+1.35%)
May 30, 2017 13590 13590 13050 13320 20 -270.00(-1.99%)
May 26, 2017 12870 13680 12870 13590 74 +540.00(+4.14%)
May 25, 2017 13140 13224 12780 13050 44 -270.00(-2.03%)
May 24, 2017 13050 13320 12780 13320 61 +0.00(+0.00%)
May 23, 2017 13500 13590 12602 13320 121 -360.00(-2.63%)
May 22, 2017 16110 16650 12960 13680 836 +810.00(+6.29%)
May 19, 2017 13050 13500 12600 12870 74 +45.00(+0.35%)
May 18, 2017 13050 13500 11700 12825 80 +135.90(+1.07%)
May 17, 2017 13140 13140 12600 12689 49 -540.90(-4.09%)
May 16, 2017 14310 14310 12780 13230 128 -1170.00(-8.12%)
May 15, 2017 15030 15030 13950 14400 53 +180.00(+1.27%)
May 12, 2017 15030 15300 13860 14220 162 -2250.00(-13.66%)
May 11, 2017 16290 16695 15840 16470 59 -90.00(-0.54%)
May 10, 2017 16470 17100 15840 16560 108 +270.00(+1.66%)
May 09, 2017 14490 16470 14220 16290 100 +1710.00(+11.73%)
May 08, 2017 14490 14940 14220 14580 37 -90.00(-0.61%)
May 05, 2017 14850 15120 14400 14670 36 -180.00(-1.21%)
May 04, 2017 13950 15210 13791 14850 80 +720.00(+5.10%)
May 03, 2017 14040 14130 13680 14130 22 +90.00(+0.64%)
May 02, 2017 14130 14219 13590 14040 45 -180.00(-1.27%)
May 01, 2017 14760 14760 13950 14220 59 -360.00(-2.47%)
Apr 28, 2017 14940 15111 14400 14580 39 -360.00(-2.41%)
Apr 27, 2017 15120 15480 14850 14940 32 -270.00(-1.78%)
Apr 26, 2017 15300 15480 14850 15210 33 -90.00(-0.59%)
Apr 25, 2017 14940 15750 14580 15300 66 +360.00(+2.41%)
Apr 24, 2017 15120 15210 14760 14940 39 -90.00(-0.60%)
Apr 21, 2017 15210 15210 14400 15030 57 -180.00(-1.18%)
Apr 20, 2017 15120 15390 14490 15210 71 +180.00(+1.20%)
Apr 19, 2017 14220 15030 13770 15030 102 +810.00(+5.70%)
Apr 18, 2017 15750 16020 14040 14220 157 +0.00(+0.00%)
Apr 17, 2017 16290 16380 14220 14220 155 -1890.00(-11.73%)
Apr 13, 2017 16740 17100 16110 16110 56 -630.00(-3.76%)
Apr 12, 2017 16830 17099 16560 16740 26 -90.00(-0.53%)
Apr 11, 2017 16650 17550 16560 16830 42 +90.00(+0.54%)
Apr 10, 2017 17280 17550 16560 16740 50 -720.00(-4.12%)
Apr 07, 2017 17640 17820 16470 17460 87 -180.00(-1.02%)
Apr 06, 2017 18090 18276 17190 17640 88 -540.00(-2.97%)
Apr 05, 2017 18450 18630 17820 18180 94 -360.00(-1.94%)
Apr 04, 2017 18630 19080 18270 18540 88 -180.00(-0.96%)
Apr 03, 2017 20160 20340 18720 18720 165 -450.00(-2.35%)
Mar 31, 2017 18990 19710 18450 19170 104 +450.00(+2.40%)
Mar 30, 2017 19170 19215 18450 18720 68 -360.00(-1.89%)
Mar 29, 2017 19170 19440 18810 19080 41 +270.00(+1.44%)
Mar 28, 2017 19080 19395 18810 18810 69 -630.00(-3.24%)
Mar 27, 2017 19530 20070 19080 19440 44 -630.00(-3.14%)
Mar 24, 2017 20070 20520 19800 20070 50 +0.00(+0.00%)
Mar 23, 2017 20520 21060 19800 20070 94 -990.00(-4.70%)
Mar 22, 2017 19440 22050 19170 21060 319 +1440.00(+7.34%)
Mar 21, 2017 19260 19620 18900 19620 51 +180.00(+0.93%)
Mar 20, 2017 19350 19530 18810 19440 43 -360.00(-1.82%)
Mar 17, 2017 18900 19800 18450 19800 72 +720.00(+3.77%)
Mar 16, 2017 19800 19800 18720 19080 62 -630.00(-3.20%)
Mar 15, 2017 19350 19800 18900 19710 84 +720.00(+3.79%)
Mar 14, 2017 19530 19980 18360 18990 164 +630.00(+3.43%)
Mar 13, 2017 18540 19080 18090 18360 66 -360.00(-1.92%)
Mar 10, 2017 18720 19132 18360 18720 101 +0.00(+0.00%)
Mar 09, 2017 20430 20790 18630 18720 157 -1710.00(-8.37%)
Mar 08, 2017 22950 24750 20071 20430 576 +90.00(+0.44%)
Mar 07, 2017 21960 22230 19440 20340 212 -1080.00(-5.04%)
Mar 06, 2017 21240 21600 20700 21420 127 +630.00(+3.03%)
Mar 03, 2017 21150 21150 19633 20790 90 -360.00(-1.70%)
Mar 02, 2017 20340 21420 18900 21150 190 +630.00(+3.07%)
Mar 01, 2017 18900 20700 18720 20520 250 +2070.00(+11.22%)
Feb 28, 2017 18450 18900 18360 18450 49 +0.00(+0.00%)
Feb 27, 2017 18000 18630 17640 18450 76 +180.00(+0.99%)
Feb 24, 2017 18990 18990 18090 18270 85 -900.00(-4.69%)
Feb 23, 2017 19170 19620 18000 19170 225 +1080.00(+5.97%)
Feb 22, 2017 17190 19080 16200 18090 347 +1035.00(+6.07%)
Feb 21, 2017 17640 17708 16740 17055 113 -675.00(-3.81%)
Feb 17, 2017 17730 17730 17730 0 -270.00(-1.50%)
Feb 16, 2017 19260 19260 18000 18000 115 -900.00(-4.76%)
Feb 15, 2017 18990 20250 18090 18900 253 -90.00(-0.47%)
Feb 14, 2017 18900 19440 17820 18990 230 -540.00(-2.76%)
Feb 13, 2017 21420 22230 18450 19530 611 -1800.00(-8.44%)
Feb 10, 2017 22140 24839 20700 21330 1,664 +1620.00(+8.22%)
Feb 09, 2017 19170 20520 17460 19710 1,976 +4500.00(+29.59%)
Feb 08, 2017 14580 16110 14220 15210 265 +1080.00(+7.64%)
Feb 07, 2017 13500 14490 12870 14130 127 +990.00(+7.53%)
Feb 06, 2017 13500 13574 12780 13140 90 -630.00(-4.58%)
Feb 03, 2017 12600 14850 12423 13770 316 +1260.00(+10.07%)
Feb 02, 2017 12600 12690 12060 12510 114 -270.00(-2.11%)
Feb 01, 2017 12780 13050 12240 12780 71 -90.00(-0.70%)
Jan 31, 2017 13050 13410 12240 12870 94 -360.00(-2.72%)
Jan 30, 2017 13950 14220 13050 13230 81 -810.00(-5.77%)
Jan 27, 2017 14040 14400 13140 14040 83 +0.00(+0.00%)
Jan 26, 2017 13950 14760 13680 14040 94 -360.00(-2.50%)
Jan 25, 2017 16380 16920 14040 14400 412 -810.00(-5.33%)
Jan 24, 2017 13050 15210 12960 15210 237 +2340.00(+18.18%)
Jan 23, 2017 14130 14130 12600 12870 128 -1080.00(-7.74%)
Jan 20, 2017 14850 14850 13680 13950 151 -900.00(-6.06%)
Jan 19, 2017 16200 16470 14040 14850 647 +1260.00(+9.27%)
Jan 18, 2017 16020 16380 13230 13590 466 -2880.00(-17.49%)
Jan 17, 2017 18810 18810 15300 16470 667 -2340.00(-12.44%)
Jan 13, 2017 18810 18810 18810 0 -360.00(-1.88%)
Jan 12, 2017 20160 21645 18000 19170 861 -5220.00(-21.40%)
Jan 11, 2017 25740 30510 18900 24390 7,000 +8100.00(+49.72%)
Jan 10, 2017 9270 16829 9270 16290 2,566 +7110.00(+77.45%)
Jan 09, 2017 8550 9450 8550 9180 178 +630.00(+7.37%)
Jan 06, 2017 8280 8640 8131 8550 33 +450.00(+5.56%)
Jan 05, 2017 7515 8100 7470 8100 27 +630.00(+8.43%)
Jan 04, 2017 7605 7605 7200 7470 11 -90.00(-1.19%)
Jan 03, 2017 7290 7650 7020 7560 14 +585.00(+8.39%)
Dec 30, 2016 6975 6975 6975 0 -45.00(-0.64%)
Dec 29, 2016 7200 7364 7020 7020 15 -358.20(-4.85%)
Dec 28, 2016 7470 7829 7200 7378 13 -20.70(-0.28%)
Dec 27, 2016 7272 7830 7070 7399 20 +126.90(+1.75%)
Dec 23, 2016 7272 7272 7272 0 +70.20(+0.97%)
Dec 22, 2016 7470 7514 7200 7202 17 -124.20(-1.70%)
Dec 21, 2016 7740 7740 7294 7326 8 -144.90(-1.94%)
Dec 20, 2016 7939 7939 7454 7471 23 -449.10(-5.67%)
Dec 19, 2016 8047 8047 7560 7920 14 -144.90(-1.80%)
Dec 16, 2016 8100 8280 7750 8065 7 +234.90(+3.00%)
Dec 15, 2016 7830 8145 7650 7830 9 +0.00(+0.00%)
Dec 14, 2016 8410 8410 7740 7830 21 -180.00(-2.25%)
Dec 13, 2016 8550 8820 8010 8010 54 -369.90(-4.41%)
Dec 12, 2016 8010 8550 7920 8380 45 +369.90(+4.62%)
Dec 09, 2016 7740 8370 7740 8010 14 +310.50(+4.03%)
Dec 08, 2016 8370 8370 7560 7700 18 -242.10(-3.05%)
Dec 07, 2016 7692 8550 7651 7942 104 +192.60(+2.49%)
Dec 06, 2016 7650 8091 7470 7749 19 +219.60(+2.92%)
Dec 05, 2016 7290 7650 7290 7529 11 +239.40(+3.28%)
Dec 02, 2016 7740 7740 7200 7290 17 -270.00(-3.57%)
Dec 01, 2016 8190 8190 7560 7560 23 -360.00(-4.55%)
Nov 30, 2016 7830 8190 7830 7920 17 -174.60(-2.16%)
Nov 29, 2016 7740 8730 7515 8095 123 +579.60(+7.71%)
Nov 28, 2016 7654 7700 7470 7515 7 -90.00(-1.18%)
Nov 25, 2016 7650 7652 7380 7605 3 +38.70(+0.51%)
Nov 23, 2016 7566 7566 7566 0 -74.70(-0.98%)
Nov 22, 2016 7739 7739 7244 7641 11 +171.00(+2.29%)
Nov 21, 2016 7650 7740 7200 7470 12 -90.00(-1.19%)
Nov 18, 2016 7739 7740 7380 7560 18 -115.20(-1.50%)
Nov 17, 2016 7920 7984 7650 7675 24 -245.70(-3.10%)
Nov 16, 2016 8550 9000 7695 7921 73 -629.10(-7.36%)
Nov 15, 2016 7920 8550 7650 8550 36 +783.00(+10.08%)
Nov 14, 2016 7380 8100 7380 7767 21 +297.00(+3.98%)
Nov 11, 2016 7380 7614 7380 7470 16 -135.00(-1.78%)
Nov 10, 2016 7560 7786 7110 7605 26 +495.00(+6.96%)
Nov 09, 2016 7200 8190 6750 7110 41 -154.80(-2.13%)
Nov 08, 2016 7650 7650 6930 7265 19 -160.20(-2.16%)
Nov 07, 2016 7199 7898 7010 7425 22 +764.10(+11.47%)
Nov 04, 2016 6930 7110 6661 6661 12 -269.10(-3.88%)
Nov 03, 2016 7389 7650 6840 6930 21 -540.00(-7.23%)
Nov 02, 2016 8100 8100 7398 7470 25 -89.10(-1.18%)
Nov 01, 2016 7920 8189 7517 7559 23 -180.90(-2.34%)
Oct 31, 2016 8280 8370 7740 7740 17 -495.90(-6.02%)
Oct 28, 2016 8441 8441 8014 8236 12 -205.20(-2.43%)
Oct 27, 2016 8451 8588 8100 8441 20 +251.10(+3.07%)
Oct 26, 2016 8100 8456 7380 8190 59 +405.00(+5.20%)
Oct 25, 2016 8370 8640 7379 7785 64 -526.50(-6.33%)
Oct 24, 2016 8505 8907 8190 8312 133 +481.50(+6.15%)
Oct 21, 2016 8727 8727 7830 7830 39 -772.20(-8.98%)
Oct 20, 2016 8640 8730 8370 8602 87 +232.20(+2.77%)
Oct 19, 2016 8104 8460 8038 8370 18 +270.00(+3.33%)
Oct 18, 2016 8369 8370 8100 8100 24 -3.60(-0.04%)
Oct 17, 2016 8550 8640 8100 8104 34 -266.40(-3.18%)
Oct 14, 2016 8100 8730 8100 8370 172 -2312.10(-21.64%)
Oct 13, 2016 11430 11790 10440 10682 12 -837.90(-7.27%)
Oct 12, 2016 11970 11970 11340 11520 10 -702.00(-5.74%)
Oct 11, 2016 13050 13140 11790 12222 7 -558.00(-4.37%)
Oct 10, 2016 13500 13500 12240 12780 12 -360.00(-2.74%)
Oct 07, 2016 13050 13500 12240 13140 8 +90.00(+0.69%)
Oct 06, 2016 12690 13500 12510 13050 12 +270.00(+2.11%)
Oct 05, 2016 12151 13050 11970 12780 8 +630.00(+5.19%)
Oct 04, 2016 11700 12600 11700 12150 20 +450.00(+3.85%)
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.