Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 29, 2019 156.18 158.97 153.30 158.97 409 +1.35(+0.86%)
Nov 27, 2019 162.00 162.00 154.50 157.62 1,046 +0.09(+0.06%)
Nov 26, 2019 159.72 161.97 156.00 157.53 921 -6.57(-4.00%)
Nov 25, 2019 162.00 165.00 157.50 164.10 1,037 +5.34(+3.36%)
Nov 22, 2019 162.36 168.00 157.50 158.76 1,386 -5.79(-3.52%)
Nov 21, 2019 165.00 174.00 156.00 164.55 4,873 +8.55(+5.48%)
Nov 20, 2019 153.00 165.00 153.00 156.00 2,127 -0.09(-0.06%)
Nov 19, 2019 159.00 171.00 156.00 156.09 1,498 +0.09(+0.06%)
Nov 18, 2019 162.00 173.25 153.00 156.00 4,432 -24.60(-13.62%)
Nov 15, 2019 194.70 203.97 180.00 180.60 3,256 -14.40(-7.38%)
Nov 14, 2019 219.00 225.00 195.00 195.00 3,210 -6.00(-2.99%)
Nov 13, 2019 201.00 213.00 195.87 201.00 2,842 +6.00(+3.08%)
Nov 12, 2019 198.00 204.00 195.00 195.00 970 +2.91(+1.51%)
Nov 11, 2019 196.71 198.00 188.10 192.09 1,107 -6.00(-3.03%)
Nov 08, 2019 201.00 204.00 196.71 198.09 951 -4.26(-2.11%)
Nov 07, 2019 210.00 210.00 201.00 202.35 985 +4.35(+2.20%)
Nov 06, 2019 207.00 210.00 189.00 198.00 2,896 -12.00(-5.71%)
Nov 05, 2019 210.00 216.00 207.00 210.00 828 -12.00(-5.41%)
Nov 04, 2019 204.00 222.00 195.00 222.00 4,033 +2.52(+1.15%)
Nov 01, 2019 213.90 222.00 213.90 219.48 1,030 +5.70(+2.67%)
Oct 31, 2019 219.00 220.41 213.00 213.78 926 -5.22(-2.38%)
Oct 30, 2019 228.00 231.00 219.00 219.00 690 -7.20(-3.18%)
Oct 29, 2019 228.00 234.00 223.50 226.20 970 +1.20(+0.53%)
Oct 28, 2019 225.00 231.00 222.00 225.00 1,060 -3.00(-1.32%)
Oct 25, 2019 234.00 243.00 224.40 228.00 1,699 +0.00(+0.00%)
Oct 24, 2019 231.00 231.00 222.00 228.00 738 +0.48(+0.21%)
Oct 23, 2019 223.50 231.00 222.18 227.52 661 +2.52(+1.12%)
Oct 22, 2019 228.00 234.00 225.00 225.00 661 -6.00(-2.60%)
Oct 21, 2019 231.00 231.00 225.00 231.00 381 -0.30(-0.13%)
Oct 18, 2019 237.00 237.00 222.00 231.30 770 +3.30(+1.45%)
Oct 17, 2019 234.00 240.00 228.00 228.00 682 -9.00(-3.80%)
Oct 16, 2019 228.00 246.00 228.00 237.00 1,441 +9.00(+3.95%)
Oct 15, 2019 228.00 234.00 225.00 228.00 631 -0.99(-0.43%)
Oct 14, 2019 239.28 239.28 210.00 228.99 773 -11.01(-4.59%)
Oct 11, 2019 240.00 240.00 231.00 240.00 541 +3.00(+1.27%)
Oct 10, 2019 243.00 243.00 234.00 237.00 512 -0.12(-0.05%)
Oct 09, 2019 239.49 240.33 236.85 237.12 460 -2.88(-1.20%)
Oct 08, 2019 246.00 246.00 234.00 240.00 917 -6.00(-2.44%)
Oct 07, 2019 255.00 255.00 240.00 246.00 859 +2.94(+1.21%)
Oct 04, 2019 237.00 249.00 237.00 243.06 984 +6.06(+2.56%)
Oct 03, 2019 240.00 243.00 228.00 237.00 1,633 -0.30(-0.13%)
Oct 02, 2019 245.10 245.97 231.12 237.30 866 -5.70(-2.35%)
Oct 01, 2019 243.00 255.00 240.00 243.00 1,655 -0.78(-0.32%)
Sep 30, 2019 244.02 246.18 228.00 243.78 1,344 -1.20(-0.49%)
Sep 27, 2019 234.00 252.90 230.97 244.98 1,223 +7.68(+3.24%)
Sep 26, 2019 246.00 246.00 231.00 237.30 1,878 -8.70(-3.54%)
Sep 25, 2019 252.00 255.00 243.00 246.00 825 -4.35(-1.74%)
Sep 24, 2019 256.77 257.94 249.00 250.35 1,200 -7.62(-2.95%)
Sep 23, 2019 264.00 264.00 255.63 257.97 681 -7.32(-2.76%)
Sep 20, 2019 255.00 265.29 255.00 265.29 784 +8.46(+3.29%)
Sep 19, 2019 260.07 262.56 255.09 256.83 595 -5.76(-2.19%)
Sep 18, 2019 264.00 267.00 261.18 262.59 526 -2.01(-0.76%)
Sep 17, 2019 271.20 272.97 261.33 264.60 901 -9.06(-3.31%)
Sep 16, 2019 279.00 281.91 267.03 273.66 891 -2.67(-0.97%)
Sep 13, 2019 267.00 281.94 258.87 276.33 3,896 +18.33(+7.10%)
Sep 12, 2019 264.00 267.00 258.00 258.00 1,265 -5.91(-2.24%)
Sep 11, 2019 259.20 264.00 258.00 263.91 828 +3.18(+1.22%)
Sep 10, 2019 255.00 264.00 252.00 260.73 584 +5.73(+2.25%)
Sep 09, 2019 261.00 261.00 249.00 255.00 836 -7.44(-2.83%)
Sep 06, 2019 264.00 264.00 258.00 262.44 606 -1.41(-0.53%)
Sep 05, 2019 267.00 267.00 257.31 263.85 746 +2.85(+1.09%)
Sep 04, 2019 264.00 264.00 255.00 261.00 677 +1.41(+0.54%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.