Biocept, Inc. Historical Stock Prices

BIOC 
$2.73
*  
0.38
12.22%
Get BIOC Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading BIOC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOC After Hours
 
 
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 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.18  3.1996  2.6701  2.73 48,891
10/17/2014 3.02 3.3 3.02 3.11 15,132
10/16/2014 3.02 3.1 3.01 3.02 6,342
10/15/2014 3.03 3.13 3.02 3.03 21,786
10/14/2014 3.8499 3.99 3.11 3.2 24,781
10/13/2014 3.86 3.86 3.18 3.3543 17,351
10/10/2014 3.2 3.26 3.1 3.25 42,069
10/09/2014 3.58 3.58 2.84 3 53,903
10/08/2014 3.91 3.91 3.25 3.28 34,734
10/07/2014 4.41 4.41 3.3101 3.93 125,754
10/06/2014 3.49 4.6 3.49 4.08 280,372
10/03/2014 2.727 3.2994 2.727 3.296 18,335
10/02/2014 2.46 2.7499 2.46 2.65 35,918
10/01/2014 2.27 2.46 2.27 2.46 28,537
09/30/2014 2.68 2.73 2.37 2.44 42,955
09/29/2014 2.81 2.851 2.65 2.66 6,950
09/26/2014 2.96 2.96 2.8 2.81 5,857
09/25/2014 3 3 2.81 2.82 21,290
09/24/2014 3.33 3.33 2.88 3 38,883
09/23/2014 3.33 3.38 3.33 3.33 9,370
09/22/2014 3.49 3.53 3.25 3.33 13,349
09/19/2014 3.62 3.62 3.44 3.44 28,345
09/18/2014 3.8 3.8 3.5794 3.63 17,628
09/17/2014 3.8 3.95 3.6 3.89 20,995
09/16/2014 3.9 4.09 3.8 3.84 6,145
09/15/2014 4.1 4.1 3.9 4.1 5,885
09/12/2014 4.02 4.29 4.02 4.24 2,083
09/11/2014 4.26 4.3 4.2 4.24 6,443
09/10/2014 4.21 4.38 4.1 4.38 7,842
09/09/2014 4.25 4.26 4.16 4.22 4,183
09/08/2014 4.1 4.25 4.08 4.1 21,671
09/05/2014 4.1 4.1 4 4.09 9,341
09/04/2014 4.09 4.0999 4.03 4.03 4,367
09/03/2014 3.92 4.087 3.92 4.07 4,618
09/02/2014 3.9 4.02 3.9 3.9 5,218
08/29/2014 3.81 4.0799 3.79 4.01 9,106
08/28/2014 4.2 4.2 3.82 3.96 15,413
08/27/2014 4.02 4.2 3.96 4.2 11,117
08/26/2014 4.01 4.15 3.64 3.91 28,322
08/25/2014 4.4 4.53 4 4.01 24,402
08/22/2014 4.45 4.45 4.4 4.4 6,404
08/21/2014 4.51 4.5501 4.45 4.45 21,299
08/20/2014 4.51 4.58 4.51 4.51 2,900
08/19/2014 4.53 4.6499 4.51 4.51 7,633
08/18/2014 4.55 4.6 4.51 4.5999 6,309
08/15/2014 4.61 4.65 4.56 4.6 8,545
08/14/2014 4.91 4.93 4.6 4.651 7,499
08/13/2014 4.618 4.93 4.6001 4.93 8,171
08/12/2014 4.8 4.95 4.59 4.76 5,947
08/11/2014 5 5 4.59 4.96 10,505
08/08/2014 4.75 4.88 4.75 4.87 2,106
08/07/2014 4.8 4.8 4.59 4.61 11,161
08/06/2014 4.9 5.05 4.79 4.82 7,397
08/05/2014 4.6 5.1182 4.6 4.88 2,191
08/04/2014 4.88 4.98 4.55 4.66 20,808
08/01/2014 5 5.03 4.86 4.88 16,693
07/31/2014 5 5.3002 4.9999 5.03 12,277
07/30/2014 5 5.0999 5 5.01 10,361
07/29/2014 5.1 5.15 5 5 12,801
07/28/2014 5.4638 5.4638 5 5.01 9,429
07/25/2014 5.28 5.3668 5.15 5.25 8,661
07/24/2014 5.4899 5.56 5.37 5.4126 15,798
07/23/2014 5.7 5.7 5.53 5.66 4,002
07/22/2014 5.51 5.74 5.25 5.4105 32,716
07/21/2014 5.62 5.711 5.24 5.43 8,533
07/18/2014 5.04 5.54 5.03 5.53 12,312
07/17/2014 5.215 5.25 5 5.06 12,015
07/16/2014 5.5 5.65 5.2 5.24 25,753
07/15/2014 5.7 5.78 5.49 5.71 36,581
07/14/2014 6.12 6.1799 5.9 5.99 2,656
07/11/2014 6.41 6.65 5.96 6.09 13,761
07/10/2014 6.27 6.68 6.06 6.42 17,863
07/09/2014 6 6.398 5.9 5.95 11,412
07/08/2014 6 6.29 5.85 5.98 26,601
07/07/2014 5.78 6.25 5.76 5.95 18,541
07/03/2014 5.48 5.7399 5.48 5.65 9,794
07/02/2014 5.77 5.77 5.46 5.55 26,854
07/01/2014 6.03 6.09 5.735 5.77 31,828
06/30/2014 6.03 6.07 6 6.02 21,601
06/27/2014 6.6 6.65 6 6.02 29,251
06/26/2014 6.55 6.7399 6.5 6.73 10,406
06/25/2014 6.55 6.7399 6.55 6.64 13,189
06/24/2014 6.75 6.75 6.32 6.71 17,763
06/23/2014 7.61 7.61 6.29 6.84 74,512
06/20/2014 7.7 7.719 7.34 7.5 57,688
06/19/2014 7.56 7.65 6.71 7.23 106,854
06/18/2014 5.64 6.709 5.5 6.7 124,717
06/17/2014 5.57 5.57 5.45 5.5 31,538
06/16/2014 5.55 5.6 5.41 5.44 44,634
06/13/2014 5.58 5.75 5.35 5.36 53,234
06/12/2014 5.85 5.85 5.285 5.35 154,786
06/11/2014 5.0599 5.0599 4.72 4.8 10,647
06/10/2014 4.83 4.99 4.36 4.62 12,389
06/09/2014 5 5.15 4.85 4.89 14,570
06/06/2014 5.35 5.39 5.0001 5.13 24,191
06/05/2014 5.93 5.93 5.01 5.38 38,066
06/04/2014 5.75 5.85 5.5 5.83 35,913
06/03/2014 5.5 6.76 5.19 5.56 240,140
06/02/2014 4.45 4.88 4.4 4.71 20,619
05/30/2014 4.57 4.57 4.4 4.43 377
05/29/2014 4.43 4.43 4.43 4.43 102
05/28/2014 4.43 4.45 4.4 4.43 1,662
05/27/2014 4.5 4.6699 4.4 4.44 11,605
05/23/2014 4.4 4.6117 4.35 4.44 15,651
05/22/2014 4.57 4.645 4.4 4.42 3,799
05/21/2014 4.7565 4.7565 4.3 4.44 17,969
05/20/2014 4.31 4.77 4.31 4.66 7,020
05/19/2014 4.5 4.51 4.5 4.51 200
05/16/2014 4.37 4.6199 4.35 4.41 1,500
05/15/2014 4.6 4.62 4.3 4.38 19,535
05/14/2014 4.51 4.61 4.51 4.61 402
05/13/2014 4.63 4.63 4.5 4.54 7,045
05/12/2014 4.61 4.75 4.6 4.63 5,705
05/09/2014 4.5 4.65 4.5 4.51 33,082
05/08/2014 4.8699 4.8699 4.6 4.62 6,413
05/07/2014 4.6001 4.8799 4.6001 4.642 16,414
05/06/2014 5 5.1 4.51 4.7 26,557
05/05/2014 4.91 5.139 4.91 4.96 12,382
05/02/2014 5.7 5.7663 5 5.05 71,869
05/01/2014 4.92 5.72 4.89 5.4 120,438
04/30/2014 4.7 4.8596 4.4 4.7414 11,433
04/29/2014 4.45 4.72 4.37 4.72 10,976
04/28/2014 4.87 4.87 4.35 4.46 9,225
04/25/2014 5 5.21 4.554 4.72 22,625
04/24/2014 5 5.07 4.888 5 16,900
04/23/2014 5 5.01 4.9 4.99 4,961
04/22/2014 5.009 5.18 4.9 5.03 10,836
04/21/2014 4.67 5.3 4.16 4.98 21,699
04/17/2014 5.2 5.2 4.7 4.95 12,421
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 Brokers before you trade

Want to trade FX?