Biocept, Inc. Historical Stock Prices

BIOC 
$4.95
*  
0.26
 negative 
4.99%
Get BIOC Alerts
*Delayed - data as of Apr. 17, 2014 12:27 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:27  5.20  5.20  4.70  4.95 9,321
04/16/2014 5.4 5.45 5.0501 5.21 13,083
04/15/2014 5.894 5.894 5.02 5.23 7,221
04/14/2014 6.15 6.15 5.004 5.66 22,615
04/11/2014 6.25 7.07 5.5 6 27,495
04/10/2014 7.04 7.13 5.4501 6.39 24,173
04/09/2014 7.79 7.79 7.05 7.07 20,325
04/08/2014 7.19 7.2599 7.1 7.2599 4,027
04/07/2014 7.29 7.4899 7.03 7.0303 16,750
04/04/2014 7.24 7.4599 7.2003 7.21 5,750
04/03/2014 7.45 7.51 7.1 7.1601 8,287
04/02/2014 7.47 7.54 7.34 7.34 383
04/01/2014 8 8 7.201 7.26 5,594
03/31/2014 7.11 7.53 7.11 7.34 6,155
03/28/2014 8.29 8.29 7.13 7.13 5,809
03/27/2014 7.33 7.49 7.174 7.19 11,527
03/26/2014 7.92 7.92 7.29 7.3 15,340
03/25/2014 7.53 7.95 7.53 7.8 9,762
03/24/2014 7.69 7.69 7.31 7.5 14,984
03/21/2014 7.4 7.77 7.18 7.7 45,376
03/20/2014 7.7 7.7 7.1 7.43 16,148
03/19/2014 7.68 7.7 7.3 7.5 13,965
03/18/2014 7.2 7.79 6.91 7.78 36,632
03/17/2014 6.94 7.22 6.75 7.01 32,395
03/14/2014 7.02 7.24 6.51 7 136,563
03/13/2014 7.48 7.49 7 7.34 27,514
03/12/2014 7.9 7.9 7.25 7.4 24,842
03/11/2014 8.22 8.6 7.72 7.8 29,103
03/10/2014 8.61 8.6299 8.12 8.26 16,117
03/07/2014 8.3552 8.3552 7.88 8.21 63,927
03/06/2014 8.05 8.48 8 8.28 9,156
03/05/2014 8.98 8.98 8.28 8.36 27,409
03/04/2014 9.268 9.4492 8.86 8.925 21,388
03/03/2014 9.25 9.54 9 9.15 21,835
02/28/2014 9.7 9.7 9.22 9.49 13,580
02/27/2014 9.4 9.6 9.2 9.5 14,933
02/26/2014 9 9.5897 9 9.4 18,888
02/25/2014 9.45 9.47 8.62 9.06 38,714
02/24/2014 9.06 9.5 9.06 9.19 22,939
02/21/2014 9.21 9.635 9.03 9.11 8,254
02/20/2014 9.6 9.61 9.22 9.28 8,621
02/19/2014 9.7 9.7 9.09 9.46 20,952
02/18/2014 9.16 9.6 9.0599 9.6 32,757
02/14/2014 8.8 9.1 8.51 9.06 28,620
02/13/2014 9.19 9.19 7.75 8.88 79,019
02/12/2014 8.72 8.95 8.6 8.69 38,992
02/11/2014 8.86 8.9 8.55 8.87 45,304
02/10/2014 8.95 9 8.7 8.91 29,323
02/07/2014 8.75 8.9 8.45 8.9 51,567
02/06/2014 9.29 9.35 8.52 8.65 293,085
02/05/2014 10 10.02 9.27 9.4 723,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?