Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

0.4349 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 13320 13590 13230 13500 78 +180.00(+1.35%)
May 30, 2017 13590 13590 13050 13320 20 -270.00(-1.99%)
May 26, 2017 12870 13680 12870 13590 74 +540.00(+4.14%)
May 25, 2017 13140 13224 12780 13050 44 -270.00(-2.03%)
May 24, 2017 13050 13320 12780 13320 61 +0.00(+0.00%)
May 23, 2017 13500 13590 12602 13320 121 -360.00(-2.63%)
May 22, 2017 16110 16650 12960 13680 836 +810.00(+6.29%)
May 19, 2017 13050 13500 12600 12870 74 +45.00(+0.35%)
May 18, 2017 13050 13500 11700 12825 80 +135.90(+1.07%)
May 17, 2017 13140 13140 12600 12689 49 -540.90(-4.09%)
May 16, 2017 14310 14310 12780 13230 128 -1170.00(-8.12%)
May 15, 2017 15030 15030 13950 14400 53 +180.00(+1.27%)
May 12, 2017 15030 15300 13860 14220 162 -2250.00(-13.66%)
May 11, 2017 16290 16695 15840 16470 59 -90.00(-0.54%)
May 10, 2017 16470 17100 15840 16560 108 +270.00(+1.66%)
May 09, 2017 14490 16470 14220 16290 100 +1710.00(+11.73%)
May 08, 2017 14490 14940 14220 14580 37 -90.00(-0.61%)
May 05, 2017 14850 15120 14400 14670 36 -180.00(-1.21%)
May 04, 2017 13950 15210 13791 14850 80 +720.00(+5.10%)
May 03, 2017 14040 14130 13680 14130 22 +90.00(+0.64%)
May 02, 2017 14130 14219 13590 14040 45 -180.00(-1.27%)
May 01, 2017 14760 14760 13950 14220 59 -360.00(-2.47%)
Apr 28, 2017 14940 15111 14400 14580 39 -360.00(-2.41%)
Apr 27, 2017 15120 15480 14850 14940 32 -270.00(-1.78%)
Apr 26, 2017 15300 15480 14850 15210 33 -90.00(-0.59%)
Apr 25, 2017 14940 15750 14580 15300 66 +360.00(+2.41%)
Apr 24, 2017 15120 15210 14760 14940 39 -90.00(-0.60%)
Apr 21, 2017 15210 15210 14400 15030 57 -180.00(-1.18%)
Apr 20, 2017 15120 15390 14490 15210 71 +180.00(+1.20%)
Apr 19, 2017 14220 15030 13770 15030 102 +810.00(+5.70%)
Apr 18, 2017 15750 16020 14040 14220 157 +0.00(+0.00%)
Apr 17, 2017 16290 16380 14220 14220 155 -1890.00(-11.73%)
Apr 13, 2017 16740 17100 16110 16110 56 -630.00(-3.76%)
Apr 12, 2017 16830 17099 16560 16740 26 -90.00(-0.53%)
Apr 11, 2017 16650 17550 16560 16830 42 +90.00(+0.54%)
Apr 10, 2017 17280 17550 16560 16740 50 -720.00(-4.12%)
Apr 07, 2017 17640 17820 16470 17460 87 -180.00(-1.02%)
Apr 06, 2017 18090 18276 17190 17640 88 -540.00(-2.97%)
Apr 05, 2017 18450 18630 17820 18180 94 -360.00(-1.94%)
Apr 04, 2017 18630 19080 18270 18540 88 -180.00(-0.96%)
Apr 03, 2017 20160 20340 18720 18720 165 -450.00(-2.35%)
Mar 31, 2017 18990 19710 18450 19170 104 +450.00(+2.40%)
Mar 30, 2017 19170 19215 18450 18720 68 -360.00(-1.89%)
Mar 29, 2017 19170 19440 18810 19080 41 +270.00(+1.44%)
Mar 28, 2017 19080 19395 18810 18810 69 -630.00(-3.24%)
Mar 27, 2017 19530 20070 19080 19440 44 -630.00(-3.14%)
Mar 24, 2017 20070 20520 19800 20070 50 +0.00(+0.00%)
Mar 23, 2017 20520 21060 19800 20070 94 -990.00(-4.70%)
Mar 22, 2017 19440 22050 19170 21060 319 +1440.00(+7.34%)
Mar 21, 2017 19260 19620 18900 19620 51 +180.00(+0.93%)
Mar 20, 2017 19350 19530 18810 19440 43 -360.00(-1.82%)
Mar 17, 2017 18900 19800 18450 19800 72 +720.00(+3.77%)
Mar 16, 2017 19800 19800 18720 19080 62 -630.00(-3.20%)
Mar 15, 2017 19350 19800 18900 19710 84 +720.00(+3.79%)
Mar 14, 2017 19530 19980 18360 18990 164 +630.00(+3.43%)
Mar 13, 2017 18540 19080 18090 18360 66 -360.00(-1.92%)
Mar 10, 2017 18720 19132 18360 18720 101 +0.00(+0.00%)
Mar 09, 2017 20430 20790 18630 18720 157 -1710.00(-8.37%)
Mar 08, 2017 22950 24750 20071 20430 576 +90.00(+0.44%)
Mar 07, 2017 21960 22230 19440 20340 212 -1080.00(-5.04%)
Mar 06, 2017 21240 21600 20700 21420 127 +630.00(+3.03%)
Mar 03, 2017 21150 21150 19633 20790 90 -360.00(-1.70%)
Mar 02, 2017 20340 21420 18900 21150 190 +630.00(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.