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 (%)
Oct 24, 2023 0.4349 0 -0.07(-13.05%)
Oct 23, 2023 0.4700 0.5389 0.4310 0.5002 829,973 -0.07(-11.56%)
Oct 20, 2023 0.5603 0.6315 0.5156 0.5656 893,651 -0.11(-16.82%)
Oct 19, 2023 0.4811 0.7506 0.4811 0.6800 4,705,158 +0.13(+23.64%)
Oct 18, 2023 0.6600 0.6859 0.5500 0.5500 5,830,101 +0.04(+7.63%)
Oct 17, 2023 0.4732 0.5900 0.4732 0.5110 5,970,318 -0.04(-6.55%)
Oct 16, 2023 0.3400 0.6082 0.3200 0.5468 1,609,305 -0.47(-46.39%)
Oct 13, 2023 1.030 1.060 0.9700 1.020 58,189 +0.01(+1.04%)
Oct 12, 2023 0.9547 1.330 0.9547 1.010 545,660 +0.08(+8.32%)
Oct 11, 2023 1.000 1.030 0.9200 0.9320 105,995 -0.07(-6.80%)
Oct 10, 2023 1.080 1.080 1.000 1.000 55,025 -0.02(-1.96%)
Oct 09, 2023 1.040 1.050 1.020 1.020 22,788 -0.04(-3.77%)
Oct 06, 2023 1.030 1.080 1.030 1.060 11,096 +0.02(+1.92%)
Oct 05, 2023 1.100 1.120 1.029 1.040 35,253 -0.08(-7.14%)
Oct 04, 2023 1.100 1.225 1.100 1.120 333,602 -0.01(-0.88%)
Oct 03, 2023 1.110 1.130 1.100 1.130 46,350 +0.03(+2.73%)
Oct 02, 2023 1.220 1.250 1.100 1.100 182,507 -0.15(-12.00%)
Sep 29, 2023 1.340 1.430 1.220 1.250 123,533 -0.10(-7.41%)
Sep 28, 2023 1.370 1.400 1.350 1.350 64,756 -0.03(-2.17%)
Sep 27, 2023 1.390 1.445 1.361 1.380 40,642 -0.03(-2.13%)
Sep 26, 2023 1.440 1.580 1.380 1.410 300,268 -0.04(-2.76%)
Sep 25, 2023 1.360 1.480 1.440 1.450 76,853 +0.05(+3.57%)
Sep 22, 2023 1.390 1.430 1.340 1.400 90,500 -0.02(-1.41%)
Sep 21, 2023 1.410 1.500 1.400 1.420 104,143 -0.06(-4.05%)
Sep 20, 2023 1.600 1.604 1.450 1.480 211,891 -0.02(-1.33%)
Sep 19, 2023 1.520 1.767 1.500 1.500 465,187 -0.02(-1.32%)
Sep 18, 2023 1.690 1.780 1.500 1.520 696,945 -0.15(-8.98%)
Sep 15, 2023 1.460 1.670 1.450 1.670 677,615 +0.15(+9.87%)
Sep 14, 2023 1.470 1.550 1.390 1.520 488,492 -0.02(-1.30%)
Sep 13, 2023 1.420 1.640 1.270 1.540 2,016,570 +0.21(+15.79%)
Sep 12, 2023 1.240 1.340 1.150 1.330 1,222,193 +0.04(+3.10%)
Sep 11, 2023 1.460 1.490 1.210 1.290 3,689,819 -0.05(-3.73%)
Sep 08, 2023 1.580 1.850 1.220 1.340 103,242,696 +0.50(+59.45%)
Sep 07, 2023 0.8605 0.8605 0.8200 0.8404 31,791 +0.01(+1.13%)
Sep 06, 2023 0.8570 0.8759 0.8310 0.8310 29,239 +0.01(+1.22%)
Sep 05, 2023 0.8920 0.9069 0.8100 0.8210 94,546 -0.08(-8.78%)
Sep 01, 2023 0.8600 0.9400 0.8410 0.9000 84,634 +0.04(+4.65%)
Aug 31, 2023 0.9400 0.9800 0.8000 0.8600 114,647 -0.06(-6.70%)
Aug 30, 2023 0.9000 0.9400 0.9000 0.9218 21,625 +0.01(+0.74%)
Aug 29, 2023 0.9200 0.9480 0.8900 0.9150 47,334 +0.00(+0.54%)
Aug 28, 2023 0.8900 0.9740 0.8900 0.9101 49,775 -0.02(-2.56%)
Aug 25, 2023 0.9399 0.9500 0.9000 0.9340 17,876 -0.01(-0.63%)
Aug 24, 2023 1.000 1.000 0.9020 0.9399 41,489 -0.07(-6.94%)
Aug 23, 2023 1.030 1.090 0.9913 1.010 53,287 -0.02(-1.94%)
Aug 22, 2023 1.090 1.090 0.9802 1.030 35,940 -0.01(-0.96%)
Aug 21, 2023 0.9675 1.130 0.8998 1.040 77,852 +0.10(+10.64%)
Aug 18, 2023 0.9200 0.9400 0.8900 0.9400 43,049 +0.03(+2.86%)
Aug 17, 2023 0.9400 0.9500 0.9075 0.9139 75,372 -0.02(-1.90%)
Aug 16, 2023 1.040 1.090 0.9121 0.9316 156,826 -0.13(-12.11%)
Aug 15, 2023 1.170 1.179 1.030 1.060 171,982 -0.04(-3.64%)
Aug 14, 2023 1.120 1.150 1.070 1.100 53,880 -0.01(-0.90%)
Aug 11, 2023 1.150 1.172 1.060 1.110 123,537 -0.03(-2.63%)
Aug 10, 2023 1.160 1.200 1.110 1.140 68,468 -0.05(-4.20%)
Aug 09, 2023 1.260 1.260 1.180 1.190 48,845 -0.03(-2.46%)
Aug 08, 2023 1.210 1.300 1.200 1.220 137,907 +0.02(+1.67%)
Aug 07, 2023 1.280 1.300 1.170 1.200 167,370 -0.04(-3.23%)
Aug 04, 2023 1.250 1.280 1.160 1.240 185,237 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.160 1.240 85,082 +0.04(+3.33%)
Aug 02, 2023 1.200 1.246 1.140 1.200 109,076 -0.01(-0.83%)
Aug 01, 2023 1.150 1.250 1.150 1.210 107,955 +0.04(+3.42%)
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 -5.85(-76.48%)
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%)
May 01, 2023 7.800 8.100 7.650 7.674 2,088 -0.43(-5.26%)
Apr 28, 2023 8.088 8.358 8.040 8.100 1,617 +0.24(+3.05%)
Apr 27, 2023 8.400 8.400 7.800 7.860 3,433 -0.38(-4.66%)
Apr 26, 2023 8.226 8.589 8.100 8.244 1,942 +0.22(+2.69%)
Apr 25, 2023 9.000 9.150 7.500 8.028 5,421 -0.98(-10.89%)
Apr 24, 2023 9.540 10.35 8.700 9.009 2,086 -0.38(-4.06%)
Apr 21, 2023 10.80 10.80 9.390 9.390 2,366 -0.99(-9.56%)
Apr 20, 2023 11.18 11.21 10.37 10.38 1,913 -0.31(-2.86%)
Apr 19, 2023 10.72 11.10 9.900 10.69 3,172 +0.18(+1.71%)
Apr 18, 2023 10.50 11.04 10.20 10.51 2,246 +0.15(+1.45%)
Apr 17, 2023 10.25 10.80 10.20 10.36 1,228 -0.11(-1.06%)
Apr 14, 2023 10.21 10.44 9.900 10.47 1,828 +0.26(+2.59%)
Apr 13, 2023 10.24 10.33 9.630 10.21 1,230 +0.45(+4.64%)
Apr 12, 2023 9.900 10.50 9.378 9.753 2,606 +0.15(+1.53%)
Apr 11, 2023 9.759 9.900 9.009 9.606 2,314 -0.14(-1.48%)
Apr 10, 2023 9.753 9.870 9.750 9.750 1,211 +0.00(+0.00%)
Apr 06, 2023 10.15 10.65 9.678 9.750 1,342 -0.20(-2.05%)
Apr 05, 2023 9.405 10.17 9.309 9.954 2,347 +0.03(+0.33%)
Apr 04, 2023 9.900 10.43 9.750 9.921 2,710 -0.98(-9.02%)
Apr 03, 2023 10.36 12.00 9.048 10.90 10,306 +0.71(+6.91%)
Mar 31, 2023 10.42 10.95 9.900 10.20 1,722 -0.38(-3.55%)
Mar 30, 2023 10.80 10.95 9.927 10.57 1,691 +0.07(+0.71%)
Mar 29, 2023 9.600 10.81 9.306 10.50 3,021 +1.20(+12.90%)
Mar 28, 2023 9.000 9.600 9.000 9.300 1,912 +0.30(+3.33%)
Mar 27, 2023 9.291 9.291 8.739 9.000 1,979 +0.24(+2.74%)
Mar 24, 2023 9.000 9.150 8.748 8.760 4,418 -0.24(-2.67%)
Mar 23, 2023 9.000 9.540 9.000 9.000 2,544 +0.00(+0.00%)
Mar 22, 2023 10.50 10.50 8.733 9.000 10,295 -0.81(-8.23%)
Mar 21, 2023 10.50 10.91 9.000 9.807 7,093 +0.20(+2.06%)
Mar 20, 2023 9.000 10.77 8.730 9.609 20,397 +2.54(+35.84%)
Mar 17, 2023 10.04 10.74 7.074 7.074 10,277 -3.27(-31.61%)
Mar 16, 2023 10.72 11.07 10.34 10.34 5,825 -0.31(-2.87%)
Mar 15, 2023 11.55 11.55 10.65 10.65 5,813 -0.49(-4.44%)
Mar 14, 2023 11.70 12.11 11.12 11.14 3,742 -0.59(-4.99%)
Mar 13, 2023 12.04 12.11 11.73 11.73 4,221 -0.31(-2.62%)
Mar 10, 2023 13.26 13.26 12.00 12.04 6,040 -1.21(-9.16%)
Mar 09, 2023 14.10 14.10 13.26 13.26 2,023 -0.54(-3.91%)
Mar 08, 2023 13.76 14.10 13.26 13.80 3,526 -0.02(-0.17%)
Mar 07, 2023 15.15 15.15 13.50 13.82 2,494 -0.28(-1.96%)
Mar 06, 2023 15.50 15.50 13.50 14.10 4,263 -0.66(-4.47%)
Mar 03, 2023 14.95 15.84 14.73 14.76 3,333 -0.46(-3.02%)
Mar 02, 2023 15.33 16.20 15.00 15.22 842 -0.12(-0.76%)
Mar 01, 2023 15.45 16.20 15.31 15.34 823 -0.29(-1.88%)
Feb 28, 2023 16.20 16.20 15.62 15.63 1,953 -0.57(-3.52%)
Feb 27, 2023 15.40 16.20 15.30 16.20 1,942 +1.20(+7.98%)
Feb 24, 2023 15.00 15.30 15.00 15.00 1,213 -0.23(-1.52%)
Feb 23, 2023 15.30 15.59 15.00 15.23 1,186 -0.24(-1.55%)
Feb 22, 2023 15.90 16.35 15.30 15.47 1,252 +0.02(+0.16%)
Feb 21, 2023 15.30 16.20 15.30 15.45 1,743 -0.75(-4.63%)
Feb 17, 2023 16.20 16.48 15.68 16.20 1,294 -0.29(-1.78%)
Feb 16, 2023 17.10 17.10 15.20 16.49 2,047 +0.29(+1.81%)
Feb 15, 2023 15.90 16.50 15.00 16.20 5,790 +0.64(+4.13%)
Feb 14, 2023 15.30 15.56 14.70 15.56 1,403 +0.86(+5.84%)
Feb 13, 2023 15.30 15.60 14.40 14.70 1,774 -0.23(-1.57%)
Feb 10, 2023 14.70 14.94 14.64 14.93 638 +0.23(+1.59%)
Feb 09, 2023 15.00 15.30 14.70 14.70 4,118 -0.48(-3.16%)
Feb 08, 2023 15.90 15.90 15.06 15.18 1,836 -0.24(-1.56%)
Feb 07, 2023 16.20 16.20 15.06 15.42 3,070 -0.11(-0.68%)
Feb 06, 2023 16.20 16.50 15.31 15.53 3,733 -0.40(-2.54%)
Feb 03, 2023 16.80 17.10 15.93 15.93 2,606 -0.57(-3.45%)
Feb 02, 2023 17.61 17.70 16.50 16.50 4,547 +0.06(+0.36%)
Feb 01, 2023 16.35 16.80 16.20 16.44 3,545 -0.24(-1.44%)
Jan 31, 2023 16.41 17.25 16.41 16.68 1,271 +0.12(+0.74%)
Jan 30, 2023 16.53 17.02 15.90 16.56 1,686 -0.02(-0.11%)
Jan 27, 2023 17.36 17.36 16.20 16.57 1,374 +0.07(+0.45%)
Jan 26, 2023 16.50 17.41 16.21 16.50 1,165 -0.30(-1.79%)
Jan 25, 2023 17.10 18.24 15.30 16.80 9,056 -0.90(-5.10%)
Jan 24, 2023 18.00 18.09 17.40 17.70 2,150 -0.22(-1.22%)
Jan 23, 2023 17.70 18.00 17.11 17.92 1,814 +0.49(+2.81%)
Jan 20, 2023 17.40 17.70 17.11 17.43 2,316 +0.03(+0.19%)
Jan 19, 2023 17.70 18.30 16.80 17.40 3,223 -0.89(-4.87%)
Jan 18, 2023 17.42 18.75 17.27 18.29 3,076 +0.89(+5.10%)
Jan 17, 2023 17.70 17.97 17.10 17.40 2,548 +0.30(+1.77%)
Jan 13, 2023 16.81 17.86 16.80 17.10 3,326 +0.60(+3.64%)
Jan 12, 2023 16.40 17.66 16.20 16.50 2,722 +0.72(+4.56%)
Jan 11, 2023 17.05 17.05 14.85 15.78 6,619 -0.72(-4.36%)
Jan 10, 2023 17.40 18.00 16.50 16.50 6,926 -0.63(-3.69%)
Jan 09, 2023 18.90 18.90 17.07 17.13 9,681 -1.47(-7.89%)
Jan 06, 2023 18.00 20.16 17.95 18.60 99,997 +1.80(+10.69%)
Jan 05, 2023 16.80 17.16 16.22 16.80 2,651 +0.00(+0.02%)
Jan 04, 2023 16.50 17.16 16.05 16.80 3,524 +0.30(+1.82%)
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.