Biocept, Inc. Common Stock Historical Stock Prices

BIOC 
$0.649
*  
0.0218
3.48%
Get BIOC Alerts
*Delayed - data as of Jul. 27, 2016 9:32 ET  -  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 26-APR-2016 TO 26-JUL-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.
9:32 0.649 0.649 0.649 0.649 5,332
07/26/2016 0.625 0.64 0.62 0.6272 70,972
07/25/2016 0.63 0.65 0.622 0.6253 98,569
07/22/2016 0.62 0.629 0.61 0.62 68,325
07/21/2016 0.6204 0.639 0.61 0.6284 109,234
07/20/2016 0.62 0.64 0.61 0.6204 86,643
07/19/2016 0.61 0.63 0.6013 0.6107 75,972
07/18/2016 0.636 0.636 0.6 0.6025 154,199
07/15/2016 0.64 0.64 0.6201 0.635 64,834
07/14/2016 0.62 0.66 0.61 0.6229 191,341
07/13/2016 0.638 0.65 0.63 0.63 53,812
07/12/2016 0.65 0.6582 0.621 0.63 72,822
07/11/2016 0.65 0.66 0.62 0.6451 139,358
07/08/2016 0.641 0.66 0.641 0.6501 98,203
07/07/2016 0.638 0.65 0.62 0.6481 107,027
07/06/2016 0.62 0.66 0.62 0.6228 88,416
07/05/2016 0.66 0.67 0.62 0.6201 140,419
07/01/2016 0.66 0.68 0.66 0.665 178,740
06/30/2016 0.64 0.6801 0.632 0.665 202,918
06/29/2016 0.66 0.67 0.623 0.6601 255,726
06/28/2016 0.61 0.65 0.61 0.65 169,532
06/27/2016 0.6 0.62 0.6 0.619 223,298
06/24/2016 0.6 0.63 0.58 0.6 280,075
06/23/2016 0.61 0.6699 0.61 0.646 593,786
06/22/2016 0.6225 0.6466 0.605 0.61 213,326
06/21/2016 0.62 0.65 0.62 0.6225 142,377
06/20/2016 0.611 0.68 0.611 0.625 100,859
06/17/2016 0.64 0.6449 0.62 0.6205 145,391
06/16/2016 0.63 0.665 0.62 0.63 200,558
06/15/2016 0.65 0.68 0.6355 0.6599 145,937
06/14/2016 0.68 0.68 0.64 0.64 253,877
06/13/2016 0.66 0.69 0.64 0.6892 240,838
06/10/2016 0.69 0.7 0.64 0.6599 436,496
06/09/2016 0.78 0.78 0.6899 0.699 507,979
06/08/2016 0.74 0.8 0.72 0.757 1,196,790
06/07/2016 0.645 0.69 0.64 0.6896 611,180
06/06/2016 0.62 0.65 0.5903 0.63 437,032
06/03/2016 0.62 0.63 0.56 0.61 339,914
06/02/2016 0.62 0.6325 0.6 0.619 274,583
06/01/2016 0.64 0.665 0.6151 0.6299 224,524
05/31/2016 0.65 0.66 0.6151 0.6306 390,654
05/27/2016 0.663 0.679 0.57 0.63 1,053,931
05/26/2016 0.72 0.72 0.66 0.683 292,749
05/25/2016 0.72 0.7349 0.661 0.6899 461,377
05/24/2016 0.73 0.75 0.665 0.69 723,749
05/23/2016 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
*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?