Biocept, Inc. Historical Stock Prices

BIOC 
$1.95
*  
0.025
1.27%
Get BIOC Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  1.97  2.0125  1.90  1.95 103,504
09/02/2015 1.97 2.0125 1.9 1.95 103,504
09/01/2015 1.9 2.08 1.86 1.975 117,184
08/31/2015 1.95 2.05 1.9203 2.01 127,360
08/28/2015 2 2 1.9 1.98 144,801
08/27/2015 1.93 2.02 1.85 1.95 433,872
08/26/2015 1.92 1.95 1.82 1.83 297,229
08/25/2015 2.02 2.04 1.89 1.9 339,780
08/24/2015 1.75 2.08 1.7 1.96 385,308
08/21/2015 1.97 2.15 1.9 2.08 568,718
08/20/2015 2.19 2.2 1.97 2 770,877
08/19/2015 2.1 2.32 2.06 2.15 1,797,705
08/18/2015 1.9 1.99 1.88 1.96 260,568
08/17/2015 1.82 1.9 1.8002 1.86 238,426
08/14/2015 1.77 1.85 1.75 1.85 227,452
08/13/2015 1.82 1.87 1.75 1.75 625,213
08/12/2015 1.77 1.85 1.68 1.82 597,271
08/11/2015 2.17 2.26 1.68 1.89 1,501,596
08/10/2015 2.22 2.32 2.15 2.24 835,168
08/07/2015 2.28 2.3 2.14 2.2 466,195
08/06/2015 2.4 2.4388 2.27 2.3 641,477
08/05/2015 2.7 2.74 2.38 2.4 3,039,868
08/04/2015 2.35 2.41 2.32 2.37 177,335
08/03/2015 2.4 2.46 2.31 2.34 154,841
07/31/2015 2.32 2.45 2.32 2.38 200,090
07/30/2015 2.36 2.4365 2.3 2.34 208,149
07/29/2015 2.44 2.4899 2.33 2.3584 268,054
07/28/2015 2.45 2.54 2.41 2.47 193,187
07/27/2015 2.53 2.57 2.32 2.48 359,369
07/24/2015 2.56 2.61 2.52 2.56 339,416
07/23/2015 2.6 2.63 2.54 2.6 195,564
07/22/2015 2.59 2.6 2.55 2.6 180,288
07/21/2015 2.57 2.64 2.56 2.6 114,340
07/20/2015 2.6 2.67 2.54 2.58 314,265
07/17/2015 2.7 2.7 2.53 2.64 381,322
07/16/2015 2.73 2.76 2.68 2.7 323,804
07/15/2015 2.77 2.77 2.68 2.75 439,564
07/14/2015 2.89 3 2.75 2.8 3,511,282
07/13/2015 2.63 2.7 2.62 2.64 382,758
07/10/2015 2.64 2.7 2.59 2.6 365,281
07/09/2015 2.61 2.64 2.55 2.61 160,376
07/08/2015 2.6 2.6 2.54 2.58 236,965
07/07/2015 2.59 2.67 2.5 2.65 453,823
07/06/2015 2.6 2.62 2.52 2.59 372,472
07/02/2015 2.74 2.74 2.6 2.64 583,333
07/01/2015 3.04 3.09 2.66 2.73 4,191,727
06/30/2015 2.54 2.61 2.46 2.55 306,811
06/29/2015 2.53 2.6302 2.5 2.56 327,119
06/26/2015 2.61 2.6299 2.51 2.58 769,061
06/25/2015 2.74 2.75 2.61 2.65 460,523
06/24/2015 2.79 2.81 2.65 2.74 818,647
06/23/2015 2.82 2.849 2.76 2.84 442,433
06/22/2015 2.98 3.0255 2.81 2.83 713,633
06/19/2015 2.96 3 2.9 2.95 275,033
06/18/2015 2.99 3.01 2.93 2.99 429,155
06/17/2015 3.02 3.07 2.96 3 343,363
06/16/2015 2.97 3.09 2.9 3.03 576,236
06/15/2015 3.09 3.09 2.93 3 526,243
06/12/2015 3.05 3.08 2.955 3.02 538,578
06/11/2015 3.11 3.17 3.05 3.09 286,528
06/10/2015 3.06 3.14 3.04 3.1 280,500
06/09/2015 3.19 3.19 3.01 3.13 930,774
06/08/2015 3.3 3.35 3.18 3.24 338,425
06/05/2015 3.25 3.3 3.18 3.3 667,226
06/04/2015 3.22 3.3 3.15 3.25 667,579
06/03/2015 3.45 3.4736 3.34 3.38 946,019
06/02/2015 3.39 3.49 3.2 3.34 1,395,248
*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?