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, 2019 318.00 321.00 303.00 309.00 3,178 -15.00(-4.63%)
Feb 27, 2019 339.00 354.00 318.00 324.00 15,999 +12.00(+3.85%)
Feb 26, 2019 315.00 315.00 306.00 312.00 1,751 +9.00(+2.97%)
Feb 25, 2019 309.00 312.00 300.00 303.00 2,325 +3.00(+1.00%)
Feb 22, 2019 309.00 315.00 300.00 300.00 2,440 +0.00(+0.00%)
Feb 21, 2019 309.00 315.00 300.00 300.00 3,344 -6.00(-1.96%)
Feb 20, 2019 303.00 318.00 294.00 306.00 7,012 +3.00(+0.99%)
Feb 19, 2019 306.00 306.00 294.00 303.00 4,005 +0.00(+0.00%)
Feb 15, 2019 300.00 312.00 297.00 303.00 2,831 +3.00(+1.00%)
Feb 14, 2019 309.00 309.00 297.00 300.00 4,217 -12.00(-3.85%)
Feb 13, 2019 309.00 315.00 291.00 312.00 4,967 -3.00(-0.95%)
Feb 12, 2019 330.00 330.00 306.00 315.00 3,436 -7.50(-2.33%)
Feb 11, 2019 336.00 339.00 315.00 322.50 4,294 +1.50(+0.47%)
Feb 08, 2019 342.00 342.00 300.00 321.00 29,132 -288.00(-47.29%)
Feb 07, 2019 660.00 687.00 576.00 609.00 13,324 +45.00(+7.98%)
Feb 06, 2019 558.00 582.00 540.00 564.00 1,378 +6.00(+1.08%)
Feb 05, 2019 570.00 588.00 546.00 558.00 1,543 -15.00(-2.62%)
Feb 04, 2019 594.00 597.00 573.00 573.00 1,389 -24.00(-4.02%)
Feb 01, 2019 600.00 615.00 573.00 597.00 2,692 +6.00(+1.02%)
Jan 31, 2019 570.00 615.00 543.00 591.00 3,610 +27.03(+4.79%)
Jan 30, 2019 561.00 615.00 528.00 563.97 4,906 -0.03(-0.01%)
Jan 29, 2019 615.00 630.00 513.00 564.00 9,102 -69.00(-10.90%)
Jan 28, 2019 660.00 750.00 621.00 633.00 34,243 +51.00(+8.76%)
Jan 25, 2019 606.00 699.00 573.00 582.00 14,834 -30.00(-4.90%)
Jan 24, 2019 573.00 684.00 540.00 612.00 24,311 +36.00(+6.25%)
Jan 23, 2019 588.00 606.00 513.00 576.00 5,140 -9.00(-1.54%)
Jan 22, 2019 651.00 660.00 549.00 585.00 5,286 -102.00(-14.85%)
Jan 18, 2019 690.00 828.00 663.00 687.00 20,825 -222.00(-24.42%)
Jan 17, 2019 702.00 1074 648.00 909.00 61,228 +207.00(+29.49%)
Jan 16, 2019 495.00 1116 489.00 702.00 71,155 +201.00(+40.12%)
Jan 15, 2019 570.00 765.00 477.00 501.00 14,133 -159.00(-24.09%)
Jan 14, 2019 279.00 897.00 270.00 660.00 14,592 +385.50(+140.44%)
Jan 11, 2019 264.30 280.50 264.00 274.50 667 -1.26(-0.46%)
Jan 10, 2019 273.00 276.00 261.00 275.76 507 -0.24(-0.09%)
Jan 09, 2019 276.00 282.00 258.00 276.00 1,476 +1.56(+0.57%)
Jan 08, 2019 264.00 279.00 255.00 274.44 1,656 +17.91(+6.98%)
Jan 07, 2019 288.00 289.50 252.03 256.53 1,185 -30.27(-10.55%)
Jan 04, 2019 286.50 297.00 273.00 286.80 468 +2.49(+0.88%)
Jan 03, 2019 300.00 300.00 273.00 284.31 508 -9.69(-3.30%)
Jan 02, 2019 264.00 309.00 250.80 294.00 1,443 +36.00(+13.95%)
Dec 31, 2018 264.00 264.00 240.00 258.00 794 +12.00(+4.88%)
Dec 28, 2018 264.00 264.00 235.50 246.00 1,351 +9.00(+3.80%)
Dec 27, 2018 264.00 264.00 234.00 237.00 842 +3.00(+1.28%)
Dec 26, 2018 258.00 264.00 231.00 234.00 934 -23.10(-8.98%)
Dec 24, 2018 274.50 274.50 243.00 257.10 730 +17.10(+7.13%)
Dec 21, 2018 255.00 267.00 231.00 240.00 1,194 -10.80(-4.31%)
Dec 20, 2018 224.70 267.75 210.00 250.80 2,910 +10.80(+4.50%)
Dec 19, 2018 279.00 285.00 228.00 240.00 11,221 -102.00(-29.82%)
Dec 18, 2018 300.00 447.00 294.00 342.00 78,933 +136.32(+66.28%)
Dec 17, 2018 237.00 243.00 197.40 205.68 1,009 -40.32(-16.39%)
Dec 14, 2018 228.00 252.00 216.00 246.00 1,179 +15.00(+6.49%)
Dec 13, 2018 252.15 276.00 226.50 231.00 730 -21.51(-8.52%)
Dec 12, 2018 252.00 285.00 252.00 252.51 518 +1.11(+0.44%)
Dec 11, 2018 285.00 291.00 240.30 251.40 1,066 -33.60(-11.79%)
Dec 10, 2018 309.00 309.00 283.56 285.00 831 -24.00(-7.77%)
Dec 07, 2018 330.00 333.00 300.00 309.00 664 -27.00(-8.04%)
Dec 06, 2018 342.00 354.00 330.00 336.00 351 -6.00(-1.75%)
Dec 04, 2018 315.00 375.00 309.00 342.00 1,272 +21.00(+6.54%)
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.