Dark

BIOC
Biocept, Inc.
stock NASDAQ

Inactive

Oct 24, 2023

0.4349USD-13.055%(-0.0653)751,454

Pre-market

0.00USD-100.000%(-0.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-24	0.4901	0.4901	0.4001	0.4349	-13.055%	751,454	0.000%
2023-10-23	0.4750	0.5389	0.4310	0.5002	-11.563%	831,249	-13.055%
2023-10-20	0.5603	0.6315	0.5156	0.5656	-16.824%	893,651	-23.108%
2023-10-19	0.4811	0.7506	0.4811	0.6800	+23.636%	4,708,883	-36.044%
2023-10-18	0.6567	0.6859	0.5500	0.5500	+7.632%	5,844,238	-20.927%
2023-10-17	0.4732	0.5900	0.4732	0.5110	-6.547%	6,089,264	-14.892%
2023-10-16	0.3440	0.6082	0.3200	0.5468	-46.392%	1,610,832	-20.465%
2023-10-13	1.0300	1.0600	0.9700	1.0200	+1.040%	58,189	-57.363%
2023-10-12	0.9547	1.3300	0.9547	1.0095	+8.315%	545,661	-56.919%
2023-10-11	1.0000	1.0300	0.9200	0.9320	-6.800%	106,097	-53.337%
2023-10-10	1.0800	1.0800	1.0000	1.0000	-1.961%	55,170	-56.510%
2023-10-09	1.0400	1.0499	1.0200	1.0200	-3.774%	22,839	-57.363%
2023-10-06	1.0300	1.0800	1.0300	1.0600	+1.923%	11,096	-58.972%
2023-10-05	1.1000	1.1200	1.0294	1.0400	-7.143%	35,266	-58.183%
2023-10-04	1.1000	1.2250	1.1000	1.1200	-0.885%	333,602	-61.170%
2023-10-03	1.1100	1.1300	1.1000	1.1300	+2.727%	46,925	-61.513%
2023-10-02	1.2200	1.2500	1.1000	1.1000	-12.000%	182,614	-60.464%
2023-09-29	1.3400	1.4300	1.2200	1.2500	-7.407%	123,533	-65.208%
2023-09-28	1.3700	1.4000	1.3500	1.3500	-2.174%	64,859	-67.785%
2023-09-27	1.3900	1.4454	1.3611	1.3800	-2.128%	40,642	-68.486%
2023-09-26	1.4400	1.5799	1.3800	1.4100	-2.759%	300,288	-69.156%
2023-09-25	1.3600	1.4800	1.3600	1.4500	+3.571%	76,853	-70.007%
2023-09-22	1.3900	1.4300	1.3400	1.4000	-1.408%	90,500	-68.936%
2023-09-21	1.4100	1.5000	1.4000	1.4200	-4.054%	104,582	-69.373%
2023-09-20	1.6000	1.6040	1.4500	1.4800	-1.333%	211,895	-70.615%
2023-09-19	1.5200	1.7672	1.5000	1.5000	-1.316%	465,242	-71.007%
2023-09-18	1.6900	1.7799	1.5000	1.5200	-8.982%	705,613	-71.388%
2023-09-15	1.4600	1.6700	1.4500	1.6700	+9.868%	677,615	-73.958%
2023-09-14	1.4700	1.5500	1.3900	1.5200	-1.299%	494,553	-71.388%
2023-09-13	1.4200	1.6400	1.2700	1.5400	+15.789%	2,019,437	-71.760%
2023-09-12	1.2400	1.3400	1.1500	1.3300	+3.101%	1,225,233	-67.301%
2023-09-11	1.4600	1.4900	1.2100	1.2900	-3.731%	3,706,108	-66.287%
2023-09-08	1.5800	1.8500	1.2200	1.3400	+59.448%	103,239,842	-67.545%
2023-09-07	0.8605	0.8605	0.8200	0.8404	+1.131%	31,791	-48.251%
2023-09-06	0.8570	0.8759	0.8310	0.8310	+1.218%	29,289	-47.665%
2023-09-05	0.8920	0.9069	0.8100	0.8210	-8.778%	94,546	-47.028%
2023-09-01	0.8560	0.9400	0.8410	0.9000	+4.651%	84,634	-51.678%
2023-08-31	0.9419	0.9800	0.8000	0.8600	-6.704%	114,647	-49.430%
2023-08-30	0.9027	0.9400	0.9000	0.9218	+0.743%	21,625	-52.821%
2023-08-29	0.9200	0.9480	0.8900	0.9150	+0.538%	47,344	-52.470%
2023-08-28	0.8900	0.9740	0.8900	0.9101	-2.559%	49,775	-52.214%
2023-08-25	0.9399	0.9500	0.9000	0.9340	-0.628%	17,876	-53.437%
2023-08-24	1.0000	1.0000	0.9020	0.9399	-6.941%	42,135	-53.729%
2023-08-23	1.0300	1.0900	0.9913	1.0100	-1.942%	53,316	-56.941%
2023-08-22	1.0900	1.0900	0.9802	1.0300	-0.962%	35,940	-57.777%
2023-08-21	0.9675	1.1300	0.8998	1.0400	+10.638%	77,852	-58.183%
2023-08-18	0.9200	0.9400	0.8900	0.9400	+2.856%	43,049	-53.734%
2023-08-17	0.9400	0.9500	0.9075	0.9139	-1.900%	75,392	-52.413%
2023-08-16	1.0400	1.0900	0.9121	0.9316	-12.113%	156,826	-53.317%
2023-08-15	1.1700	1.1793	1.0301	1.0600	-3.636%	171,982	-58.972%
2023-08-14	1.1200	1.1500	1.0700	1.1000	-0.901%	53,880	-60.464%
2023-08-11	1.1500	1.1723	1.0600	1.1100	-2.632%	123,537	-60.820%
2023-08-10	1.1600	1.2000	1.1100	1.1400	-4.202%	68,696	-61.851%
2023-08-09	1.2600	1.2600	1.1800	1.1900	-2.459%	48,845	-63.454%
2023-08-08	1.2100	1.3000	1.2000	1.2200	+1.667%	137,907	-64.352%
2023-08-07	1.2800	1.3000	1.1700	1.2000	-3.226%	170,743	-63.758%
2023-08-04	1.2500	1.2800	1.1600	1.2400	0.000%	185,237	-64.927%
2023-08-03	1.2200	1.2600	1.1600	1.2400	+3.333%	85,132	-64.927%
2023-08-02	1.2000	1.2464	1.1400	1.2000	-0.826%	109,083	-63.758%
2023-08-01	1.1500	1.2500	1.1500	1.2100	+3.419%	108,455	-64.058%
2023-07-31	1.2800	1.2990	1.1600	1.1700	-7.874%	143,738	-62.829%
2023-07-28	1.3500	1.3780	1.2600	1.2700	-4.511%	64,063	-65.756%
2023-07-27	1.4200	1.4683	1.3100	1.3300	-5.674%	150,781	-67.301%
2023-07-26	1.3600	1.5099	1.3600	1.4100	+2.174%	173,127	-69.156%
2023-07-25	1.5000	1.5000	1.3600	1.3800	-4.828%	288,690	-68.486%
2023-07-24	1.2800	1.5499	1.2800	1.4500	+12.403%	654,760	-70.007%
2023-07-21	1.2900	1.3500	1.2400	1.2900	-0.769%	141,268	-66.287%
2023-07-20	1.2399	1.3500	1.1900	1.3000	+9.244%	401,728	-66.546%
2023-07-19	1.1100	1.2600	1.1100	1.1900	+8.182%	156,080	-63.454%
2023-07-18	1.1700	1.1700	1.1000	1.1000	-6.780%	172,140	-60.464%
2023-07-17	1.1900	1.2499	1.1600	1.1800	-0.840%	83,135	-63.144%
2023-07-14	1.3300	1.3400	1.1700	1.1900	-8.462%	168,261	-63.454%
2023-07-13	1.3200	1.3800	1.2700	1.3000	-2.985%	172,720	-66.546%
2023-07-12	1.3600	1.3900	1.3000	1.3400	-2.190%	308,144	-67.545%
2023-07-11	1.3102	1.4851	1.2250	1.3700	+5.385%	765,448	-68.255%
2023-07-10	1.2800	1.3700	1.2310	1.3000	+2.362%	130,332	-66.546%
2023-07-07	1.2000	1.3599	1.1400	1.2700	+9.483%	285,162	-65.756%
2023-07-06	1.1900	1.2000	1.1400	1.1600	-4.132%	73,832	-62.509%
2023-07-05	1.2400	1.2497	1.1900	1.2100	-1.626%	86,011	-64.058%
2023-07-03	1.2200	1.2400	1.1600	1.2300	+1.653%	61,529	-64.642%
2023-06-30	1.2600	1.2900	1.1920	1.2100	-0.820%	104,136	-64.058%
2023-06-29	1.1600	1.2400	1.1301	1.2200	+5.172%	115,090	-64.352%
2023-06-28	1.2700	1.2800	1.1400	1.1600	-10.078%	276,180	-62.509%
2023-06-27	1.3300	1.5700	1.2100	1.2900	+0.781%	1,039,435	-66.287%
2023-06-26	1.4600	1.4600	1.2000	1.2800	-12.329%	616,675	-66.023%
2023-06-23	1.5500	1.5500	1.4400	1.4600	-6.410%	81,241	-70.212%
2023-06-22	1.7100	1.7100	1.4000	1.5600	-9.302%	278,521	-72.122%
2023-06-21	2.0400	2.0500	1.6800	1.7200	-15.271%	191,815	-74.715%
2023-06-20	1.9200	2.0300	1.8310	2.0300	+5.181%	172,350	-78.576%
2023-06-16	1.8200	1.9300	1.7200	1.9300	+7.222%	190,428	-77.466%
2023-06-15	1.7600	1.8000	1.6200	1.8000	+2.857%	161,338	-75.839%
2023-06-14	1.7400	1.7699	1.6260	1.7500	+0.287%	119,783	-75.149%
2023-06-13	1.8700	1.8800	1.6700	1.7450	-7.181%	143,676	-75.077%
2023-06-12	1.9200	1.9889	1.8228	1.8800	-2.515%	70,072	-76.867%
2023-06-09	2.0800	2.0800	1.9100	1.9285	-6.156%	73,772	-77.449%
2023-06-08	2.0100	2.1000	1.8900	2.0550	+3.266%	116,416	-78.837%
2023-06-07	2.1000	2.1372	1.9400	1.9900	-0.500%	142,069	-78.146%
2023-06-06	2.1000	2.1300	2.0000	2.0000	-5.213%	147,997	-78.255%
2023-06-05	2.1600	2.1899	2.1000	2.1100	-0.939%	56,135	-79.389%
2023-06-02	2.1300	2.1700	2.0200	2.1300	+3.902%	51,235	-79.582%
2023-06-01	2.2000	2.2000	2.0500	2.0500	-5.093%	106,841	-78.785%
2023-05-31	2.1700	2.2400	1.9900	2.1600	-0.917%	120,710	-79.866%
2023-05-30	2.1600	2.3400	2.1500	2.1800	+0.926%	195,421	-80.050%
2023-05-26	2.2900	2.3886	2.0500	2.1600	-6.897%	318,712	-79.866%
2023-05-25	2.4200	2.5000	2.1000	2.3200	-45.412%	1,281,586	-81.254%
2023-05-24	4.7300	6.6700	4.1501	4.2500	-18.112%	738,593	-89.767%
2023-05-23	5.4700	5.9800	4.1501	5.1900	+5.061%	1,264,233	-91.620%
2023-05-22	6.0900	6.9250	4.7150	4.9400	-25.714%	547,766	-91.196%
2023-05-19	5.5400	13.4299	5.5200	6.6500	+21.240%	4,143,725	-93.460%
2023-05-18	5.2600	5.8400	5.2600	5.4850	+1.763%	62,196	-92.071%
2023-05-17	6.2100	6.4730	5.1500	5.3900	-14.566%	125,865	-91.931%
2023-05-16	6.9090	7.5000	6.3090	6.3090	-14.996%	12,227	-93.107%
2023-05-15	7.2810	7.5000	7.0770	7.4220	-1.434%	2,274	-94.140%
2023-05-12	7.5300	7.6440	7.5300	7.5300	-0.278%	1,117	-94.224%
2023-05-11	7.5030	7.6440	7.5030	7.5510	-3.821%	1,201	-94.240%
2023-05-10	8.1270	8.1300	7.4400	7.8510	-1.985%	3,055	-94.461%
2023-05-09	7.5000	8.1000	7.3650	8.0100	+4.665%	5,665	-94.571%
2023-05-08	7.1640	7.8000	7.1640	7.6530	-4.385%	3,198	-94.317%
2023-05-05	7.5090	8.0970	7.5090	8.0040	-0.670%	3,741	-94.566%
2023-05-04	7.5390	8.0580	7.5000	8.0580	+6.587%	1,289	-94.603%
2023-05-03	7.5870	7.8000	7.5000	7.5600	-0.826%	1,610	-94.247%
2023-05-02	7.5000	7.9830	7.5000	7.6230	-0.665%	3,132	-94.295%
2023-05-01	7.8000	8.1000	7.6500	7.6740	-5.259%	2,089	-94.333%
2023-04-28	8.0880	8.3580	8.0400	8.1000	+3.053%	1,618	-94.631%
2023-04-27	8.4000	8.4000	7.8000	7.8600	-4.658%	3,434	-94.467%
2023-04-26	8.2260	8.5890	8.1000	8.2440	+2.691%	1,942	-94.725%
2023-04-25	9.0000	9.1500	7.5000	8.0280	-10.889%	5,422	-94.583%
2023-04-24	9.5400	10.3500	8.7006	9.0090	-4.058%	2,087	-95.173%
2023-04-21	10.8000	10.8000	9.3900	9.3900	-9.564%	2,367	-95.368%
2023-04-20	11.1840	11.2050	10.3680	10.3830	-2.863%	1,913	-95.811%
2023-04-19	10.7190	11.1030	9.9000	10.6890	+1.713%	3,172	-95.931%
2023-04-18	10.5000	11.0400	10.1970	10.5090	+1.448%	2,247	-95.862%
2023-04-17	10.2480	10.8000	10.2000	10.3590	-1.060%	1,229	-95.802%
2023-04-14	10.2060	10.4760	9.9000	10.4700	+2.587%	1,829	-95.846%
2023-04-13	10.2390	10.3320	9.6300	10.2060	+4.645%	1,230	-95.739%
2023-04-12	9.8700	10.5000	9.3765	9.7530	+1.530%	2,623	-95.541%
2023-04-11	9.7590	9.9000	9.0090	9.6060	-1.477%	2,315	-95.473%
2023-04-10	9.7530	9.8700	9.7500	9.7500	0.000%	1,212	-95.539%
2023-04-06	10.1520	10.6500	9.6780	9.7500	-2.049%	1,343	-95.539%
2023-04-05	9.4050	10.1700	9.3090	9.9540	+0.333%	2,348	-95.631%
2023-04-04	9.8370	10.4340	9.7500	9.9210	-9.023%	2,711	-95.616%
2023-04-03	10.3620	12.0000	9.0480	10.9050	+6.912%	10,361	-96.012%
2023-03-31	10.4190	10.9500	9.9000	10.2000	-3.546%	1,722	-95.736%
2023-03-30	10.8000	10.9500	9.9270	10.5750	+0.714%	1,692	-95.887%
2023-03-29	9.6000	10.8090	9.3060	10.5000	+12.903%	3,034	-95.858%
2023-03-28	9.0000	9.6000	9.0000	9.3000	+3.333%	1,921	-95.324%
2023-03-27	9.2910	9.2910	8.7390	9.0000	+2.740%	1,979	-95.168%
2023-03-24	9.0000	9.1500	8.7480	8.7600	-2.667%	4,418	-95.035%
2023-03-23	9.0000	9.5400	9.0000	9.0000	0.000%	2,544	-95.168%
2023-03-22	10.5000	10.5000	8.7330	9.0000	-8.229%	10,296	-95.168%
2023-03-21	10.5000	10.9140	9.0000	9.8070	+2.061%	7,094	-95.565%
2023-03-20	9.0000	10.7700	8.7300	9.6090	+35.835%	20,402	-95.474%
2023-03-17	10.0350	10.7400	7.0740	7.0740	-31.613%	10,277	-93.852%
2023-03-16	10.7220	11.0700	10.3440	10.3440	-2.873%	5,920	-95.796%
2023-03-15	11.5500	11.5500	10.6500	10.6500	-4.441%	5,826	-95.916%
2023-03-14	11.7000	12.1050	11.1150	11.1450	-4.987%	3,749	-96.098%
2023-03-13	12.0450	12.1050	11.7300	11.7300	-2.615%	4,246	-96.292%
2023-03-10	13.2600	13.2600	12.0000	12.0450	-9.163%	6,041	-96.389%
2023-03-09	14.1000	14.1000	13.2600	13.2600	-3.913%	2,023	-96.720%
2023-03-08	13.7550	14.1030	13.2600	13.8000	-0.174%	3,527	-96.849%
2023-03-07	15.1500	15.1500	13.5000	13.8240	-1.957%	2,495	-96.854%
2023-03-06	15.4980	15.4980	13.5000	14.1000	-4.472%	4,264	-96.916%
2023-03-03	14.9490	15.8400	14.7300	14.7600	-3.016%	3,333	-97.054%
2023-03-02	15.3300	16.1970	15.0000	15.2190	-0.763%	855	-97.142%
2023-03-01	15.4500	16.2000	15.3150	15.3360	-1.881%	828	-97.164%
2023-02-28	16.2000	16.2000	15.6150	15.6300	-3.519%	1,957	-97.218%
2023-02-27	15.3990	16.2000	15.3000	16.2000	+7.978%	1,942	-97.315%
2023-02-24	15.0000	15.2970	15.0000	15.0030	-1.516%	1,214	-97.101%
2023-02-23	15.3000	15.5940	15.0000	15.2340	-1.551%	1,186	-97.145%
2023-02-22	15.9000	16.3500	15.3000	15.4740	+0.155%	1,252	-97.189%
2023-02-21	15.3030	16.2000	15.3030	15.4500	-4.630%	1,744	-97.185%
2023-02-17	16.2000	16.4820	15.6780	16.2000	-1.782%	1,295	-97.315%
2023-02-16	17.1000	17.1000	15.1950	16.4940	+1.815%	2,048	-97.363%
2023-02-15	15.9000	16.4970	15.0030	16.2000	+4.126%	5,807	-97.315%
2023-02-14	15.4350	15.5580	14.7000	15.5580	+5.837%	1,403	-97.205%
2023-02-13	15.3000	15.5970	14.4000	14.7000	-1.567%	1,775	-97.041%
2023-02-10	14.7000	14.9400	14.6430	14.9340	+1.592%	639	-97.088%
2023-02-09	15.0000	15.3000	14.7000	14.7000	-3.162%	4,118	-97.041%
2023-02-08	15.9000	15.9000	15.0600	15.1800	-1.556%	1,877	-97.135%
2023-02-07	16.2000	16.2000	15.0630	15.4200	-0.676%	3,071	-97.180%
2023-02-06	16.2000	16.5000	15.3120	15.5250	-2.542%	3,767	-97.199%
2023-02-03	16.8000	17.1000	15.9270	15.9300	-3.455%	2,606	-97.270%
2023-02-02	17.6070	17.7000	16.5000	16.5000	+0.365%	4,906	-97.364%
2023-02-01	16.3470	16.8030	16.2000	16.4400	-1.439%	3,552	-97.355%
2023-01-31	16.4130	17.2500	16.4130	16.6800	+0.743%	1,273	-97.393%
2023-01-30	16.5330	17.0250	15.9000	16.5570	-0.109%	1,690	-97.373%
2023-01-27	17.3640	17.3640	16.2000	16.5750	+0.455%	1,374	-97.376%
2023-01-26	16.5000	17.4060	16.2090	16.5000	-1.786%	1,165	-97.364%
2023-01-25	17.0970	18.2370	15.3030	16.8000	-5.101%	9,063	-97.411%
2023-01-24	17.9700	18.0900	17.4000	17.7030	-1.222%	2,150	-97.543%
2023-01-23	17.7000	18.0000	17.1150	17.9220	+2.805%	1,827	-97.573%
2023-01-20	17.4030	17.7000	17.1150	17.4330	+0.190%	2,316	-97.505%
2023-01-19	17.7420	18.3000	16.8000	17.4000	-4.871%	3,234	-97.501%
2023-01-18	17.4210	18.7500	17.2650	18.2910	+5.103%	3,094	-97.622%
2023-01-17	17.7000	17.9700	17.1000	17.4030	+1.772%	2,548	-97.501%
2023-01-13	16.8060	17.8650	16.8000	17.1000	+3.636%	3,326	-97.457%
2023-01-12	16.4010	17.6640	16.2000	16.5000	+4.563%	2,734	-97.364%
2023-01-11	17.0490	17.0490	14.8500	15.7800	-4.364%	6,620	-97.244%
2023-01-10	17.5470	18.0000	16.5000	16.5000	-3.695%	6,958	-97.364%
2023-01-09	18.9000	18.9000	17.0704	17.1330	-7.887%	9,685	-97.462%
2023-01-06	18.0000	20.1630	17.9550	18.6000	+10.695%	99,997	-97.662%
2023-01-05	16.8000	17.1600	16.2210	16.8030	+0.018%	2,651	-97.412%
2023-01-04	16.5000	17.1570	16.0500	16.8000	+1.818%	3,527	-97.411%
2023-01-03	15.9450	17.5290	15.9000	16.5000	+3.774%	15,148	-97.364%
2022-12-30	15.0000	16.1700	14.7150	15.9000	+7.833%	7,590	-97.265%
2022-12-29	14.7000	15.0000	14.4360	14.7450	+4.574%	2,615	-97.051%
2022-12-28	14.3220	14.6970	13.8000	14.1000	-2.083%	1,908	-96.916%
2022-12-27	14.7450	15.6750	14.4000	14.4000	-10.280%	6,207	-96.980%
2022-12-23	15.3000	17.0010	15.0000	16.0500	+1.905%	4,142	-97.290%
2022-12-22	15.9600	16.5000	15.6000	15.7500	-0.962%	2,975	-97.239%
2022-12-21	16.0950	16.9410	15.6019	15.9030	+1.358%	3,447	-97.265%
2022-12-20	16.5000	17.3010	15.6750	15.6900	-8.230%	2,934	-97.228%
2022-12-19	18.0000	18.0000	16.0950	17.0970	-1.741%	2,940	-97.456%
2022-12-16	17.8500	17.9670	16.8030	17.4000	-0.017%	1,600	-97.501%
2022-12-15	17.7000	18.0000	16.9200	17.4030	-3.301%	2,810	-97.501%
2022-12-14	17.0010	18.5070	16.8030	17.9970	+2.547%	3,858	-97.583%
2022-12-13	18.1530	19.8000	16.6500	17.5500	-5.432%	7,739	-97.522%
2022-12-12	19.2870	20.4000	18.0750	18.5580	-1.528%	8,903	-97.657%
2022-12-09	20.1000	20.9970	18.8460	18.8460	-6.961%	2,155	-97.692%
2022-12-08	20.2500	21.0000	20.2500	20.2560	+0.030%	2,740	-97.853%
2022-12-07	21.3000	21.3000	20.1000	20.2500	-4.930%	3,817	-97.852%
2022-12-06	21.9000	22.7940	21.3000	21.3000	-6.579%	1,770	-97.958%
2022-12-05	23.0010	23.2260	22.2375	22.8000	+0.013%	392	-98.093%
2022-12-02	22.8000	23.0970	21.8340	22.7970	-0.145%	2,400	-98.092%
2022-12-01	22.5300	23.6670	22.5300	22.8300	-1.169%	744	-98.095%
2022-11-30	22.3530	23.7000	22.3530	23.1000	+0.799%	1,528	-98.117%
2022-11-29	22.7580	23.2500	22.1700	22.9170	-0.339%	1,457	-98.102%
2022-11-28	23.5500	23.8500	21.6000	22.9950	-3.463%	1,819	-98.109%
2022-11-25	24.6000	24.6000	22.9830	23.8200	+1.392%	1,254	-98.174%
2022-11-23	24.2790	25.1820	22.8210	23.4930	-0.873%	734	-98.149%
2022-11-22	26.1000	26.3610	23.7000	23.7000	-5.952%	3,427	-98.165%
2022-11-21	24.6000	25.6230	24.6000	25.2000	+2.427%	1,555	-98.274%
2022-11-18	24.0000	25.4490	24.0000	24.6030	+1.222%	724	-98.232%
2022-11-17	24.6000	24.6000	24.0000	24.3060	-1.207%	1,111	-98.211%
2022-11-16	25.8000	25.9500	24.4500	24.6030	-2.323%	1,505	-98.232%
2022-11-15	25.4970	25.9500	24.3000	25.1880	+1.181%	4,818	-98.273%
2022-11-14	23.7000	24.8970	23.1570	24.8940	+4.338%	726	-98.253%
2022-11-11	23.2830	25.2000	22.5840	23.8590	-0.600%	1,180	-98.177%
2022-11-10	22.5000	25.2300	22.2060	24.0030	+8.122%	2,391	-98.188%
2022-11-09	23.7000	24.6000	22.2000	22.2000	-7.488%	2,247	-98.041%
2022-11-08	26.7000	26.7000	23.9970	23.9970	-5.594%	1,102	-98.188%
2022-11-07	22.1790	27.0000	22.1790	25.4190	+11.260%	3,237	-98.289%
2022-11-04	24.9000	24.9030	22.5060	22.8465	-2.365%	775	-98.096%
2022-11-03	22.1700	23.7000	22.1700	23.4000	-1.266%	787	-98.141%
2022-11-02	24.0000	24.9000	22.9230	23.7000	-3.423%	1,167	-98.165%
2022-11-01	24.9000	25.4400	24.0000	24.5400	+2.250%	414	-98.228%
2022-10-31	24.3000	25.4370	24.0000	24.0000	-2.439%	964	-98.188%
2022-10-28	24.3360	26.0700	23.8740	24.6000	0.000%	1,370	-98.232%
2022-10-27	23.1000	24.8970	23.1000	24.6000	+6.355%	936	-98.232%
2022-10-26	23.7000	23.7000	22.6813	23.1300	-0.375%	989	-98.120%
2022-10-25	22.5000	23.2800	22.1700	23.2170	+4.723%	1,690	-98.127%
2022-10-24	22.8000	22.8300	21.0000	22.1700	-2.054%	1,169	-98.038%
2022-10-21	23.1000	23.1000	21.9000	22.6350	-1.373%	2,239	-98.079%
2022-10-20	22.5000	23.8500	22.5000	22.9500	-0.013%	2,383	-98.105%
2022-10-19	23.9640	23.9640	22.5030	22.9530	+0.407%	590	-98.105%
2022-10-18	25.8450	25.8450	22.3350	22.8600	-4.175%	1,764	-98.098%
2022-10-17	24.7500	24.8400	22.8600	23.8560	+1.299%	1,999	-98.177%
2022-10-14	24.0000	24.0000	23.4000	23.5500	-1.875%	893	-98.153%
2022-10-13	24.0000	25.7370	23.1000	24.0000	+0.263%	1,487	-98.188%
2022-10-12	25.1970	25.1970	23.4000	23.9370	+0.631%	1,428	-98.183%
2022-10-11	24.6000	26.1570	23.4000	23.7870	-4.401%	2,116	-98.172%
2022-10-10	25.6680	25.7310	23.7000	24.8820	-0.955%	1,314	-98.252%
2022-10-07	25.4520	26.3970	22.9140	25.1220	-4.264%	4,590	-98.269%
2022-10-06	26.8500	27.2970	25.1400	26.2410	-2.016%	843	-98.343%
2022-10-05	27.8460	27.8460	26.5500	26.7810	+0.984%	617	-98.376%
2022-10-04	27.3000	28.2630	26.5200	26.5200	-4.618%	1,407	-98.360%
2022-10-03	27.3000	28.5000	25.9920	27.8040	+0.597%	487	-98.436%
2022-09-30	26.4600	28.4040	26.4000	27.6390	+0.141%	2,477	-98.426%
2022-09-29	27.3000	28.4010	27.0000	27.6000	+2.211%	1,321	-98.424%
2022-09-28	29.1000	29.1000	26.1000	27.0030	+3.460%	2,199	-98.389%
2022-09-27	25.8000	29.1825	25.2000	26.1000	+8.750%	3,665	-98.334%
2022-09-26	22.2000	25.2750	21.5100	24.0000	+6.153%	5,928	-98.188%
2022-09-23	23.1000	23.3370	22.5000	22.6088	-2.126%	958	-98.076%
2022-09-22	24.3000	24.3000	22.5000	23.1000	-2.532%	1,198	-98.117%
2022-09-21	23.4900	24.4200	23.2830	23.7000	-1.238%	2,308	-98.165%
2022-09-20	25.0860	25.1070	23.8485	23.9970	-4.569%	1,919	-98.188%
2022-09-19	25.5000	26.1420	24.6600	25.1460	-2.716%	2,756	-98.271%
2022-09-16	27.3000	27.6000	25.5360	25.8480	-4.785%	2,225	-98.317%
2022-09-15	26.7000	27.2670	26.7000	27.1470	-1.652%	961	-98.398%
2022-09-14	27.6000	29.4000	27.0000	27.6030	+0.524%	1,429	-98.424%
2022-09-13	27.7200	28.5000	27.0360	27.4590	-1.059%	619	-98.416%
2022-09-12	28.5000	28.5570	27.0360	27.7530	+1.314%	1,181	-98.433%
2022-09-09	29.5500	29.5500	27.3780	27.3930	-1.986%	821	-98.412%
2022-09-08	29.7000	29.7000	27.6000	27.9480	-0.894%	1,953	-98.444%
2022-09-07	29.9400	30.3000	28.0200	28.2000	-5.812%	1,035	-98.458%
2022-09-06	30.3000	30.6000	28.5000	29.9400	-1.188%	1,460	-98.547%
2022-09-02	30.3000	30.9000	30.0000	30.3000	-0.980%	656	-98.565%
2022-09-01	32.4000	32.4000	30.3000	30.6000	-0.971%	1,175	-98.579%
2022-08-31	31.5000	31.5000	30.3000	30.9000	0.000%	888	-98.593%
2022-08-30	33.0000	33.0000	30.6000	30.9000	-6.364%	1,933	-98.593%
2022-08-29	32.1000	33.5970	31.8000	33.0000	+3.774%	2,163	-98.682%
2022-08-26	31.2600	32.4000	31.2000	31.8000	+2.903%	1,933	-98.632%
2022-08-25	30.9000	33.3000	30.9000	30.9030	+0.990%	1,603	-98.593%
2022-08-24	32.1000	32.1000	29.7000	30.6000	0.000%	1,845	-98.579%
2022-08-23	29.4750	31.2000	29.3610	30.6000	+3.817%	3,018	-98.579%
2022-08-22	30.3000	31.2000	28.5000	29.4750	-5.529%	2,782	-98.525%
2022-08-19	30.6000	32.0340	30.6000	31.2000	-0.952%	1,995	-98.606%
2022-08-18	32.1000	33.0000	30.9000	31.5000	-2.778%	2,587	-98.619%
2022-08-17	31.8000	32.7000	31.8000	32.4000	+2.857%	3,268	-98.658%
2022-08-16	36.0000	36.0000	31.0950	31.5000	-12.500%	7,551	-98.619%
2022-08-15	35.1000	36.0000	35.0970	36.0000	+2.564%	2,487	-98.792%
2022-08-12	34.8000	35.9550	34.8000	35.1000	-2.500%	1,967	-98.761%
2022-08-11	34.2000	36.0000	33.9000	36.0000	+5.727%	6,019	-98.792%
2022-08-10	35.1000	35.1000	32.4030	34.0500	+2.252%	1,953	-98.723%
2022-08-09	33.6000	35.1000	32.2170	33.3000	+1.835%	2,396	-98.694%
2022-08-08	33.9000	35.4000	32.7000	32.7000	+3.810%	4,163	-98.670%
2022-08-05	30.0000	32.1000	29.5530	31.5000	+5.517%	4,560	-98.619%
2022-08-04	30.0000	30.9000	29.2500	29.8530	-0.490%	3,812	-98.543%
2022-08-03	29.7000	30.9000	29.1270	30.0000	+3.093%	5,131	-98.550%
2022-08-02	28.5000	29.5470	28.5000	29.1000	+0.310%	1,100	-98.505%
2022-08-01	29.4000	29.9970	28.8000	29.0100	-1.588%	1,381	-98.501%
2022-07-29	30.6000	30.6000	28.6500	29.4780	+1.299%	1,827	-98.525%
2022-07-28	29.8500	29.8530	28.9200	29.1000	-1.020%	1,176	-98.505%
2022-07-27	29.1000	30.3000	27.6030	29.4000	+2.618%	1,596	-98.521%
2022-07-26	30.3000	30.9000	28.5030	28.6500	-5.446%	1,461	-98.482%
2022-07-25	30.9000	30.9000	30.0000	30.3000	+0.498%	468	-98.565%
2022-07-22	32.1000	32.1000	30.0000	30.1500	-5.189%	2,206	-98.558%
2022-07-21	33.3000	33.3000	31.5000	31.8000	-1.852%	788	-98.632%
2022-07-20	32.7000	33.3300	31.8000	32.4000	+0.935%	2,026	-98.658%
2022-07-19	31.2000	33.3000	31.2000	32.1000	+3.883%	3,428	-98.645%
2022-07-18	29.4000	31.5000	29.4000	30.9000	+6.175%	2,383	-98.593%
2022-07-15	30.0000	31.2000	28.1520	29.1030	-1.543%	2,753	-98.506%
2022-07-14	29.2530	30.0000	29.2500	29.5590	+0.531%	1,368	-98.529%
2022-07-13	30.6000	31.3230	29.4000	29.4030	-4.845%	1,965	-98.521%
2022-07-12	30.6000	31.2000	30.0000	30.9000	0.000%	2,059	-98.593%
2022-07-11	29.3520	31.8000	29.1750	30.9000	0.000%	3,697	-98.593%
2022-07-08	30.9000	32.7000	29.0970	30.9000	0.000%	6,586	-98.593%
2022-07-07	28.5780	31.2000	28.2000	30.9000	+10.753%	3,799	-98.593%
2022-07-06	28.2120	29.9100	27.6000	27.9000	-2.536%	2,581	-98.441%
2022-07-05	27.9000	29.2500	27.9000	28.6260	+1.521%	1,580	-98.481%
2022-07-01	28.1100	29.1600	26.7030	28.1970	-0.011%	1,753	-98.458%
2022-06-30	29.9970	29.9970	27.9000	28.2000	-2.510%	4,119	-98.458%
2022-06-29	27.6510	30.6000	27.0000	28.9260	+1.687%	7,584	-98.497%
2022-06-28	26.4000	28.8000	25.5480	28.4460	+8.217%	15,935	-98.471%
2022-06-27	27.0000	28.4670	25.2000	26.2860	-2.644%	12,187	-98.346%
2022-06-24	29.4000	30.0000	27.0000	27.0000	-6.396%	9,190	-98.389%
2022-06-23	30.9000	31.8000	28.8450	28.8450	-2.879%	8,825	-98.492%
2022-06-22	31.5000	33.0000	29.5350	29.7000	-5.714%	7,661	-98.536%
2022-06-21	32.7000	33.0000	30.6000	31.5000	+0.962%	3,120	-98.619%
2022-06-17	35.1000	35.7450	30.6000	31.2000	-9.565%	4,949	-98.606%
2022-06-16	36.0000	36.3000	33.3000	34.5000	-4.959%	2,054	-98.739%
2022-06-15	36.6000	37.5000	35.7600	36.3000	-0.820%	2,375	-98.802%
2022-06-14	37.2000	37.5030	35.7000	36.6000	-2.400%	2,069	-98.812%
2022-06-13	40.5000	40.8000	35.2110	37.5000	-8.088%	6,269	-98.840%
2022-06-10	43.5000	44.1000	40.5000	40.8000	-4.895%	2,668	-98.934%
2022-06-09	43.5000	45.3000	42.9000	42.9000	-0.694%	1,474	-98.986%
2022-06-08	45.9000	45.9000	42.7500	43.2000	-8.280%	3,613	-98.993%
2022-06-07	42.9000	47.6970	42.3000	47.1000	+9.028%	5,187	-99.077%
2022-06-06	44.4000	44.4000	42.6000	43.2000	+2.128%	909	-98.993%
2022-06-03	41.3820	43.2000	41.1000	42.3000	+2.174%	1,663	-98.972%
2022-06-02	41.1000	42.6000	40.5000	41.4000	0.000%	864	-98.950%
2022-06-01	42.9000	43.8000	41.2560	41.4000	-2.817%	536	-98.950%
2022-05-31	43.5000	43.6110	42.3000	42.6000	-2.069%	1,251	-98.979%
2022-05-27	42.0000	43.8000	41.4000	43.5000	+3.571%	2,268	-99.000%
2022-05-26	41.7000	44.1000	41.4000	42.0000	+2.190%	1,966	-98.965%
2022-05-25	41.1000	42.0000	40.5000	41.1000	-2.491%	3,819	-98.942%
2022-05-24	42.6000	43.1970	39.9000	42.1500	-5.068%	3,418	-98.968%
2022-05-23	43.8000	48.6000	42.7260	44.4000	+2.778%	10,769	-99.020%
2022-05-20	44.7000	44.8050	42.9000	43.2000	-3.356%	1,117	-98.993%
2022-05-19	42.0000	44.7000	42.0000	44.7000	+4.930%	1,592	-99.027%
2022-05-18	46.8000	47.4000	42.0000	42.6000	-7.792%	3,637	-98.979%
2022-05-17	47.1000	48.8970	44.2140	46.2000	-0.645%	3,939	-99.059%
2022-05-16	47.4000	49.2000	46.5000	46.5000	+0.649%	2,228	-99.065%
2022-05-13	45.6000	47.1000	43.7610	46.2000	+7.692%	1,826	-99.059%
2022-05-12	45.0000	46.8000	42.9000	42.9000	-7.143%	3,470	-98.986%
2022-05-11	48.6000	51.0000	46.2000	46.2000	-4.938%	3,596	-99.059%
2022-05-10	49.5000	50.7000	48.3570	48.6000	-1.818%	2,268	-99.105%
2022-05-09	47.4000	52.5000	47.4000	49.5000	-1.198%	3,809	-99.121%
2022-05-06	49.5000	51.9000	49.5000	50.1000	-1.765%	2,454	-99.132%
2022-05-05	51.3000	51.9000	48.6000	51.0000	-1.734%	1,926	-99.147%

document.getElementById("XVlQdS").onerror = function(){this.style.display='none';}; .dark-mode .CWNjKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWNjKM{ color: #333333; background-color: white; border: 2px solid #333333; }BIOCBiocept, Inc.stock NASDAQ

BIOC
Biocept, Inc.
stock NASDAQ