Biocept, Inc. Historical Stock Prices

BIOC 
$2.8
*  
0.03
1.06%
Get BIOC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BIOC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOC Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-2015

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  2.81  2.85  2.74  2.80 472,176
05/22/2015 2.81 2.85 2.74 2.8 472,176
05/21/2015 2.86 2.89 2.78 2.83 472,589
05/20/2015 2.88 2.89 2.76 2.89 812,205
05/19/2015 3.02 3.0347 2.89 2.93 593,899
05/18/2015 2.93 3.15 2.81 3 1,112,574
05/15/2015 2.72 2.96 2.6605 2.91 611,398
05/14/2015 2.79 2.86 2.7 2.76 594,112
05/13/2015 3.18 3.18 2.8 2.81 1,351,836
05/12/2015 3.05 3.054 2.9 3 1,200,149
05/11/2015 2.9 3.2 2.84 3.03 2,275,582
05/08/2015 2.85 2.95 2.83 2.9 733,621
05/07/2015 2.91 2.97 2.81 2.87 601,280
05/06/2015 2.88 2.98 2.77 2.85 630,408
05/05/2015 3.11 3.12 2.86 2.89 1,175,530
05/04/2015 3.22 3.36 2.98 3.09 4,565,540
05/01/2015 2.89 2.89 2.69 2.77 807,831
04/30/2015 2.83 2.93 2.71 2.8 753,699
04/29/2015 2.88 2.95 2.72 2.77 774,617
04/28/2015 2.7 3.05 2.5 2.93 2,509,001
04/27/2015 2.88 2.9 2.62 2.72 1,040,825
04/24/2015 3.08 3.14 2.72 2.88 1,724,430
04/23/2015 3.26 3.32 3.01 3.1 2,070,761
04/22/2015 3.15 3.38 3.01 3.15 3,785,971
04/21/2015 3.85 4.11 3.06 3.13 21,131,970
04/20/2015 2.39 3.38 2.31 3.36 15,076,790
04/17/2015 2.38 2.44 2.35 2.35 517,843
04/16/2015 2.41 2.45 2.35 2.38 626,579
04/15/2015 2.3 2.46 2.27 2.38 856,487
04/14/2015 2.29 2.35 2.23 2.27 483,884
04/13/2015 2.4 2.4 2.27 2.34 639,962
04/10/2015 2.56 2.5799 2.35 2.39 758,938
04/09/2015 2.47 2.65 2.46 2.54 1,050,990
04/08/2015 2.39 2.65 2.32 2.47 1,958,672
04/07/2015 2.25 2.39 2.19 2.36 1,112,570
04/06/2015 2.17 2.24 2.14 2.2 571,739
04/02/2015 2.14 2.25 2.06 2.2 642,585
04/01/2015 2.25 2.27 2.1 2.14 604,867
03/31/2015 2.3 2.38 2.2 2.24 1,076,121
03/30/2015 2.15 2.37 2.05 2.34 1,648,947
03/27/2015 2.25 2.25 2.09 2.13 863,482
03/26/2015 2.31 2.39 2.2 2.26 799,323
03/25/2015 2.42 2.47 2.3 2.38 900,695
03/24/2015 2.46 2.58 2.42 2.44 671,832
03/23/2015 2.41 2.52 2.3 2.45 757,555
03/20/2015 2.65 2.73 2.42 2.45 1,526,336
03/19/2015 2.34 2.8 2.31 2.57 2,930,055
03/18/2015 2.39 2.43 2.2635 2.3 808,673
03/17/2015 2.45 2.53 2.26 2.39 1,942,154
03/16/2015 2.92 2.93 2.53 2.54 1,438,769
03/13/2015 2.8 2.96 2.5 2.82 2,661,590
03/12/2015 3.18 3.25 2.85 2.88 2,688,305
03/11/2015 3.55 3.55 3.15 3.18 2,163,701
03/10/2015 3.39 3.65 3.25 3.38 4,727,846
03/09/2015 3.09 3.48 3.02 3.37 3,638,965
03/06/2015 3.33 3.4 3.05 3.1 2,294,902
03/05/2015 3.43 3.64 3.28 3.36 2,527,056
03/04/2015 3.38 3.72 3.12 3.39 3,813,453
03/03/2015 4.07 4.1 3.26 3.38 9,181,784
03/02/2015 3.13 3.94 3 3.63 12,295,690
02/27/2015 3.38 3.4 2.73 3.16 11,426,320
02/26/2015 4.28 4.43 3.47 3.5 14,157,710
02/25/2015 4.13 4.91 3.9 4.75 45,789,820
*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?