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 (%)
Feb 28, 2020 85.08 236.70 84.00 234.00 296,560 +147.00(+168.97%)
Feb 27, 2020 93.00 93.00 84.00 87.00 15,836 -6.00(-6.45%)
Feb 26, 2020 92.37 94.20 90.00 93.00 6,807 +2.31(+2.55%)
Feb 25, 2020 94.95 95.67 88.50 90.69 7,297 -3.45(-3.66%)
Feb 24, 2020 96.03 96.60 90.00 94.14 8,110 -3.96(-4.04%)
Feb 21, 2020 98.49 100.17 95.10 98.10 6,312 -0.90(-0.91%)
Feb 20, 2020 102.00 102.00 96.00 99.00 8,571 -2.40(-2.37%)
Feb 19, 2020 101.91 103.35 96.75 101.40 10,097 +0.21(+0.21%)
Feb 18, 2020 98.82 103.35 96.00 101.19 15,363 +3.96(+4.07%)
Feb 14, 2020 97.17 98.10 93.24 97.23 5,029 +1.17(+1.22%)
Feb 13, 2020 96.03 97.74 94.80 96.06 6,138 -2.04(-2.08%)
Feb 12, 2020 99.00 99.00 94.50 98.10 7,592 +0.00(+0.00%)
Feb 11, 2020 98.85 99.00 91.20 98.10 13,479 +1.23(+1.27%)
Feb 10, 2020 106.80 108.00 96.00 96.87 19,101 -3.63(-3.61%)
Feb 07, 2020 98.70 103.41 93.00 100.50 13,825 +4.20(+4.36%)
Feb 06, 2020 98.40 101.40 94.65 96.30 7,835 -2.40(-2.43%)
Feb 05, 2020 98.22 100.47 93.90 98.70 8,792 +0.75(+0.77%)
Feb 04, 2020 90.45 104.40 90.00 97.95 26,112 +7.89(+8.76%)
Feb 03, 2020 92.52 93.03 88.50 90.06 7,997 -2.46(-2.66%)
Jan 31, 2020 92.70 93.00 90.00 92.52 7,052 -1.68(-1.78%)
Jan 30, 2020 90.03 95.97 90.00 94.20 7,911 -0.54(-0.57%)
Jan 29, 2020 98.10 100.47 93.30 94.74 5,417 -4.26(-4.30%)
Jan 28, 2020 93.00 102.00 90.00 99.00 9,895 +6.00(+6.45%)
Jan 27, 2020 93.00 96.00 90.00 93.00 6,638 -3.00(-3.12%)
Jan 24, 2020 99.99 100.95 94.74 96.00 9,437 -6.00(-5.88%)
Jan 23, 2020 102.00 105.00 99.00 102.00 10,602 -0.60(-0.58%)
Jan 22, 2020 105.90 105.90 99.00 102.60 12,678 -3.60(-3.39%)
Jan 21, 2020 108.00 108.00 104.25 106.20 11,959 +1.95(+1.87%)
Jan 17, 2020 106.50 107.40 102.90 104.25 14,130 -0.42(-0.40%)
Jan 16, 2020 105.09 108.00 99.00 104.67 19,690 -3.33(-3.08%)
Jan 15, 2020 102.00 111.00 96.00 108.00 39,211 +6.00(+5.88%)
Jan 14, 2020 99.00 114.00 96.00 102.00 114,028 +12.60(+14.09%)
Jan 13, 2020 93.51 94.20 82.86 89.40 27,800 -1.50(-1.65%)
Jan 10, 2020 98.25 99.00 90.54 90.90 24,595 -8.37(-8.43%)
Jan 09, 2020 96.00 106.50 91.65 99.27 81,070 -9.33(-8.59%)
Jan 08, 2020 133.80 147.00 102.00 108.60 158,810 -2.40(-2.16%)
Jan 07, 2020 101.25 120.00 93.00 111.00 81,146 +12.03(+12.16%)
Jan 06, 2020 103.50 103.50 94.50 98.97 16,124 -1.47(-1.46%)
Jan 03, 2020 101.40 103.50 93.00 100.44 27,572 -4.56(-4.34%)
Jan 02, 2020 90.63 112.47 90.00 105.00 65,063 +19.20(+22.38%)
Dec 31, 2019 85.05 89.70 82.50 85.80 31,786 +4.80(+5.93%)
Dec 30, 2019 75.00 87.00 75.00 81.00 33,744 +5.94(+7.91%)
Dec 27, 2019 75.33 76.20 72.60 75.06 13,814 +0.06(+0.08%)
Dec 26, 2019 72.00 78.00 72.00 75.00 11,688 +3.57(+5.00%)
Dec 24, 2019 73.47 73.50 69.30 71.43 5,789 -0.90(-1.24%)
Dec 23, 2019 78.00 78.00 69.00 72.33 8,506 -2.67(-3.56%)
Dec 20, 2019 75.00 77.97 73.74 75.00 10,976 +0.00(+0.00%)
Dec 19, 2019 72.00 75.00 69.00 75.00 13,526 +3.60(+5.04%)
Dec 18, 2019 79.50 79.50 68.25 71.40 31,930 -7.50(-9.51%)
Dec 17, 2019 80.25 81.00 78.00 78.90 7,263 +0.45(+0.57%)
Dec 16, 2019 81.00 81.60 76.53 78.45 11,974 -0.93(-1.17%)
Dec 13, 2019 86.04 86.04 78.00 79.38 19,831 -3.87(-4.65%)
Dec 12, 2019 81.00 92.10 79.26 83.25 40,852 +2.25(+2.78%)
Dec 11, 2019 84.00 84.00 78.00 81.00 13,182 -3.00(-3.57%)
Dec 10, 2019 85.35 90.00 81.00 84.00 35,252 -1.95(-2.27%)
Dec 09, 2019 75.00 85.95 72.03 85.95 106,722 -76.02(-46.93%)
Dec 06, 2019 168.60 183.54 157.62 161.97 9,686 +8.01(+5.20%)
Dec 05, 2019 168.00 170.64 153.00 153.96 5,805 -23.04(-13.02%)
Dec 04, 2019 168.00 192.00 159.00 177.00 4,505 +15.00(+9.26%)
Dec 03, 2019 162.00 171.00 159.00 162.00 2,862 +3.87(+2.45%)
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.