Biocept, Inc. Common Stock Historical Stock Prices

BIOC 
$0.73
*  
0.0337
4.84%
Get BIOC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading BIOC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.85 0.87 0.73 0.73 1,161,549
05/20/2016 0.7 0.735 0.68 0.6963 267,710
05/19/2016 0.7653 0.8 0.661 0.6914 520,392
05/18/2016 0.69 0.73 0.69 0.715 115,770
05/17/2016 0.73 0.73 0.7005 0.7149 278,407
05/16/2016 0.75 0.7631 0.7 0.7289 268,751
05/13/2016 0.75 0.75 0.63 0.7389 1,739,488
05/12/2016 0.84 0.8598 0.7801 0.81 432,496
05/11/2016 0.81 0.8549 0.78 0.8275 344,201
05/10/2016 0.88 0.89 0.83 0.83 248,236
05/09/2016 0.88 0.88 0.826 0.8497 675,044
05/06/2016 0.92 0.92 0.8076 0.8076 807,945
05/05/2016 0.94 0.94 0.88 0.91 206,086
05/04/2016 0.96 0.9799 0.8819 0.9 315,932
05/03/2016 1.04 1.04 0.9401 0.951 554,394
05/02/2016 1.05 1.06 1 1.02 364,697
04/29/2016 1 1.01 0.94 0.9901 1,251,625
04/28/2016 1.34 1.34 1.25 1.26 98,959
04/27/2016 1.31 1.3299 1.3 1.31 65,101
04/26/2016 1.33 1.34 1.3 1.3 119,693
04/25/2016 1.35 1.364 1.33 1.33 46,015
04/22/2016 1.36 1.3698 1.31 1.34 106,184
04/21/2016 1.38 1.4 1.35 1.35 104,228
04/20/2016 1.38 1.43 1.34 1.39 208,139
04/19/2016 1.4 1.4201 1.34 1.39 192,390
04/18/2016 1.36 1.42 1.31 1.38 670,147
04/15/2016 1.24 1.2999 1.2 1.28 140,104
04/14/2016 1.26 1.26 1.15 1.24 137,279
04/13/2016 1.22 1.26 1.22 1.25 183,827
04/12/2016 1.25 1.25 1.1887 1.22 198,155
04/11/2016 1.26 1.26 1.21 1.24 215,260
04/08/2016 1.29 1.32 1.23 1.25 223,198
04/07/2016 1.27 1.2899 1.23 1.25 147,495
04/06/2016 1.25 1.3 1.23 1.26 230,150
04/05/2016 1.29 1.2999 1.25 1.26 95,792
04/04/2016 1.32 1.33 1.28 1.29 134,137
04/01/2016 1.29 1.3199 1.28 1.29 76,918
03/31/2016 1.29 1.37 1.28 1.29 96,420
03/30/2016 1.31 1.3991 1.25 1.2958 184,116
03/29/2016 1.3 1.3 1.22 1.29 138,725
03/28/2016 1.3 1.3 1.21 1.27 132,318
03/24/2016 1.31 1.31 1.24 1.28 186,175
03/23/2016 1.39 1.39 1.3 1.31 294,756
03/22/2016 1.39 1.46 1.38 1.3999 107,771
03/21/2016 1.37 1.47 1.37 1.43 124,321
03/18/2016 1.4 1.44 1.36 1.43 165,555
03/17/2016 1.45 1.45 1.38 1.4 190,630
03/16/2016 1.45 1.48 1.38 1.45 67,141
03/15/2016 1.59 1.59 1.44 1.46 344,199
03/14/2016 1.63 1.649 1.56 1.6 90,724
03/11/2016 1.51 1.63 1.5 1.62 208,651
03/10/2016 1.85 1.85 1.4805 1.51 476,640
03/09/2016 1.88 1.88 1.62 1.67 709,529
03/08/2016 1.59 1.73 1.5299 1.61 373,870
03/07/2016 1.46 1.658 1.41 1.6 376,158
03/04/2016 1.4 1.45 1.33 1.44 204,370
03/03/2016 1.41 1.436 1.33 1.38 165,374
03/02/2016 1.48 1.48 1.36 1.41 197,436
03/01/2016 1.4 1.52 1.35 1.44 473,676
02/29/2016 1.28 1.37 1.24 1.34 394,920
02/26/2016 1.12 1.22 1.1 1.19 250,372
02/25/2016 1.13 1.15 1.1 1.12 73,058
02/24/2016 1.17 1.17 1.07 1.14 111,296
02/23/2016 1.23 1.23 1.0501 1.1328 445,561
02/22/2016 1.26 1.2736 1.2 1.24 239,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?