Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biocept Inc
(NQ:
BIOC
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
6700
6749
6210
6480
23
-225.00(-3.36%)
Nov 29, 2017
7470
7649
6660
6705
91
-719.10(-9.69%)
Nov 28, 2017
6300
7528
6030
7424
100
+1484.10(+24.98%)
Nov 27, 2017
5594
6210
5490
5940
37
+267.30(+4.71%)
Nov 24, 2017
5546
6119
5491
5673
11
+117.90(+2.12%)
Nov 22, 2017
5670
5761
5401
5555
23
-116.10(-2.05%)
Nov 21, 2017
5630
5939
5580
5671
28
-84.60(-1.47%)
Nov 20, 2017
5999
5999
5580
5756
43
-450.90(-7.27%)
Nov 17, 2017
6102
6210
5760
6206
25
+103.50(+1.70%)
Nov 16, 2017
5699
6120
5492
6103
35
+506.70(+9.05%)
Nov 15, 2017
5760
5788
5400
5596
27
-145.80(-2.54%)
Nov 14, 2017
6120
6129
5670
5742
43
-63.00(-1.09%)
Nov 13, 2017
6893
6894
5760
5805
131
-1089.90(-15.81%)
Nov 10, 2017
7200
7200
6660
6895
139
-1475.10(-17.62%)
Nov 09, 2017
7830
8550
7515
8370
50
+675.00(+8.77%)
Nov 08, 2017
8010
8010
7470
7695
15
-46.80(-0.60%)
Nov 07, 2017
7825
7920
7470
7742
25
-172.80(-2.18%)
Nov 06, 2017
8010
8550
7741
7915
41
-95.40(-1.19%)
Nov 03, 2017
7200
8280
7200
8010
37
+809.10(+11.24%)
Nov 02, 2017
7650
7650
6946
7201
55
-359.10(-4.75%)
Nov 01, 2017
7920
7920
7470
7560
37
-360.90(-4.56%)
Oct 31, 2017
7920
8100
7740
7921
19
+180.90(+2.34%)
Oct 30, 2017
8550
8595
7650
7740
61
-990.00(-11.34%)
Oct 27, 2017
8370
8819
8280
8730
37
+0.00(+0.00%)
Oct 26, 2017
9180
9450
8460
8730
45
-548.10(-5.91%)
Oct 25, 2017
9630
9720
9090
9278
28
-351.00(-3.65%)
Oct 24, 2017
9090
9720
9090
9629
52
+539.10(+5.93%)
Oct 23, 2017
9450
9720
9090
9090
21
-540.00(-5.61%)
Oct 20, 2017
9810
9981
9360
9630
37
-360.00(-3.60%)
Oct 19, 2017
10350
10350
9900
9990
42
-360.00(-3.48%)
Oct 18, 2017
10620
10800
10170
10350
39
-360.00(-3.36%)
Oct 17, 2017
11070
11070
10449
10710
36
-360.00(-3.25%)
Oct 16, 2017
11160
11250
10800
11070
28
-270.00(-2.38%)
Oct 13, 2017
11250
11880
11070
11340
28
+0.00(+0.00%)
Oct 12, 2017
11430
11752
11160
11340
19
+0.00(+0.00%)
Oct 11, 2017
11070
11430
11070
11340
14
+360.00(+3.28%)
Oct 10, 2017
10980
11430
10980
10980
17
-90.00(-0.81%)
Oct 09, 2017
11610
11610
10890
11070
38
-540.00(-4.65%)
Oct 06, 2017
11700
11880
11349
11610
21
+0.00(+0.00%)
Oct 05, 2017
11070
11959
11070
11610
39
+630.00(+5.74%)
Oct 04, 2017
11070
11392
10710
10980
17
-90.00(-0.81%)
Oct 03, 2017
11160
12150
10980
11070
60
-90.00(-0.81%)
Oct 02, 2017
10980
11250
10533
11160
14
+90.00(+0.81%)
Sep 29, 2017
10890
11475
10710
11070
22
+234.00(+2.16%)
Sep 28, 2017
10620
11070
10359
10836
25
+216.00(+2.03%)
Sep 27, 2017
10800
11159
10620
10620
17
-270.00(-2.48%)
Sep 26, 2017
10980
11461
10800
10890
29
-180.00(-1.63%)
Sep 25, 2017
11250
11520
10980
11070
9
-90.00(-0.81%)
Sep 22, 2017
11070
11318
10890
11160
14
+180.00(+1.64%)
Sep 21, 2017
10980
11160
10980
10980
13
-270.00(-2.40%)
Sep 20, 2017
11367
11070
11250
19
-90.00(-0.79%)
Sep 19, 2017
11520
11699
11160
11340
22
-180.00(-1.56%)
Sep 18, 2017
11700
11970
11520
11520
23
-180.00(-1.54%)
Sep 15, 2017
11700
12330
11700
11700
46
-90.00(-0.76%)
Sep 14, 2017
11790
12285
11790
11790
34
+0.00(+0.00%)
Sep 13, 2017
11970
12240
11340
11790
44
-360.00(-2.96%)
Sep 12, 2017
12420
12771
11610
12150
27
-360.00(-2.88%)
Sep 11, 2017
12870
13230
11880
12510
37
-180.00(-1.42%)
Sep 08, 2017
11880
12870
11819
12690
64
+810.00(+6.82%)
Sep 07, 2017
11700
11880
11520
11880
21
+180.00(+1.54%)
Sep 06, 2017
11700
12211
11520
11700
34
-90.00(-0.76%)
Sep 05, 2017
11700
11880
10980
11790
36
+90.00(+0.77%)
Sep 01, 2017
11070
11970
11070
11700
63
+720.00(+6.56%)
Aug 31, 2017
10530
11070
10440
10980
28
+360.00(+3.39%)
Aug 30, 2017
10710
10890
10260
10620
27
+90.00(+0.85%)
Aug 29, 2017
10260
11160
10170
10530
41
+270.00(+2.63%)
Aug 28, 2017
10530
10710
10170
10260
16
-270.00(-2.56%)
Aug 25, 2017
10440
10710
10350
10530
13
-90.00(-0.85%)
Aug 24, 2017
10440
10710
10170
10620
13
+270.00(+2.61%)
Aug 23, 2017
9990
10350
9990
10350
18
+270.00(+2.68%)
Aug 22, 2017
10530
10800
10080
10080
22
-540.00(-5.08%)
Aug 21, 2017
10710
10710
10260
10620
29
-180.00(-1.67%)
Aug 18, 2017
10890
10890
10530
10800
19
-90.00(-0.83%)
Aug 17, 2017
10980
10980
10530
10890
42
+225.00(+2.11%)
Aug 16, 2017
11250
11250
10531
10665
46
-585.00(-5.20%)
Aug 15, 2017
11610
11610
10620
11250
56
-450.00(-3.85%)
Aug 14, 2017
11520
11970
11250
11700
66
+450.00(+4.00%)
Aug 11, 2017
12330
12330
9990
11250
86
-1791.00(-13.73%)
Aug 10, 2017
12780
13364
12240
13041
90
+531.00(+4.24%)
Aug 09, 2017
12600
13230
12421
12510
37
-270.00(-2.11%)
Aug 08, 2017
12600
12780
12240
12780
25
+180.00(+1.43%)
Aug 07, 2017
12690
12690
12150
12600
53
+900.00(+7.69%)
Aug 04, 2017
11880
11880
11340
11700
26
-45.00(-0.38%)
Aug 03, 2017
11880
12060
11700
11745
32
-135.00(-1.14%)
Aug 02, 2017
11790
12240
11790
11880
14
-90.00(-0.75%)
Aug 01, 2017
12420
12420
11970
11970
23
-540.00(-4.32%)
Jul 31, 2017
12420
12510
12060
12510
25
+0.00(+0.00%)
Jul 28, 2017
12150
12690
11880
12510
25
+450.00(+3.73%)
Jul 27, 2017
12600
12609
11790
12060
51
-540.00(-4.29%)
Jul 26, 2017
12600
12690
12510
12600
32
-90.00(-0.71%)
Jul 25, 2017
12780
12960
12600
12690
27
-180.00(-1.40%)
Jul 24, 2017
13140
13140
12600
12870
26
-180.00(-1.38%)
Jul 21, 2017
12870
13050
12420
13050
31
+90.00(+0.69%)
Jul 20, 2017
12960
13320
12780
12960
11
-90.00(-0.69%)
Jul 19, 2017
13050
13230
12871
13050
16
+0.00(+0.00%)
Jul 18, 2017
13140
13590
13050
13050
22
-270.00(-2.03%)
Jul 17, 2017
13950
14040
13140
13320
22
-360.00(-2.63%)
Jul 14, 2017
14400
14760
13590
13680
106
-360.00(-2.56%)
Jul 13, 2017
12780
14130
12780
14040
116
+1260.00(+9.86%)
Jul 12, 2017
12600
13500
12240
12780
77
+270.00(+2.16%)
Jul 11, 2017
12420
12600
12240
12510
21
+90.00(+0.72%)
Jul 10, 2017
12510
12870
12150
12420
26
-180.00(-1.43%)
Jul 07, 2017
12510
12690
12330
12600
13
+180.00(+1.45%)
Jul 06, 2017
12600
12780
12330
12420
11
-180.00(-1.43%)
Jul 05, 2017
12420
12960
12357
12600
37
+180.00(+1.45%)
Jul 03, 2017
12330
12510
12150
12420
13
+90.00(+0.73%)
Jun 30, 2017
12330
12430
11880
12330
22
+90.00(+0.74%)
Jun 29, 2017
12870
12870
12240
12240
25
-360.00(-2.86%)
Jun 28, 2017
12600
12870
12420
12600
23
+0.00(+0.00%)
Jun 27, 2017
12780
13050
12150
12600
30
-225.00(-1.75%)
Jun 26, 2017
13050
13050
12600
12825
19
+45.00(+0.35%)
Jun 23, 2017
12690
13050
11880
12780
49
+90.00(+0.71%)
Jun 22, 2017
12690
12780
12241
12690
39
+90.00(+0.71%)
Jun 21, 2017
12240
12870
11880
12600
89
+900.00(+7.69%)
Jun 20, 2017
11700
12150
11700
11700
24
+0.00(+0.00%)
Jun 19, 2017
11520
12240
11520
11700
31
+540.00(+4.84%)
Jun 16, 2017
11700
12060
11160
11160
77
-630.00(-5.34%)
Jun 15, 2017
11970
12060
11700
11790
18
-360.00(-2.96%)
Jun 14, 2017
12240
12420
11790
12150
33
-90.00(-0.74%)
Jun 13, 2017
12420
12645
12240
12240
34
-360.00(-2.86%)
Jun 12, 2017
12330
12689
12150
12600
34
+0.00(+0.00%)
Jun 09, 2017
12420
12600
12150
12600
47
+0.00(+0.00%)
Jun 08, 2017
13320
13320
12420
12600
84
+90.00(+0.72%)
Jun 07, 2017
13140
13185
12420
12510
93
-720.00(-5.44%)
Jun 06, 2017
13320
13749
13136
13230
19
-180.00(-1.34%)
Jun 05, 2017
13680
13860
13140
13410
30
+0.00(+0.00%)
Jun 02, 2017
13950
14220
13320
13410
92
+270.00(+2.05%)
Jun 01, 2017
13500
13500
13140
13140
28
-360.00(-2.67%)
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%)
Mar 01, 2017
18900
20700
18720
20520
250
+2070.00(+11.22%)
Feb 28, 2017
18450
18900
18360
18450
49
+0.00(+0.00%)
Feb 27, 2017
18000
18630
17640
18450
76
+180.00(+0.99%)
Feb 24, 2017
18990
18990
18090
18270
85
-900.00(-4.69%)
Feb 23, 2017
19170
19620
18000
19170
225
+1080.00(+5.97%)
Feb 22, 2017
17190
19080
16200
18090
347
+1035.00(+6.07%)
Feb 21, 2017
17640
17708
16740
17055
113
-675.00(-3.81%)
Feb 17, 2017
17730
17730
17730
0
-270.00(-1.50%)
Feb 16, 2017
19260
19260
18000
18000
115
-900.00(-4.76%)
Feb 15, 2017
18990
20250
18090
18900
253
-90.00(-0.47%)
Feb 14, 2017
18900
19440
17820
18990
230
-540.00(-2.76%)
Feb 13, 2017
21420
22230
18450
19530
611
-1800.00(-8.44%)
Feb 10, 2017
22140
24839
20700
21330
1,664
+1620.00(+8.22%)
Feb 09, 2017
19170
20520
17460
19710
1,976
+4500.00(+29.59%)
Feb 08, 2017
14580
16110
14220
15210
265
+1080.00(+7.64%)
Feb 07, 2017
13500
14490
12870
14130
127
+990.00(+7.53%)
Feb 06, 2017
13500
13574
12780
13140
90
-630.00(-4.58%)
Feb 03, 2017
12600
14850
12423
13770
316
+1260.00(+10.07%)
Feb 02, 2017
12600
12690
12060
12510
114
-270.00(-2.11%)
Feb 01, 2017
12780
13050
12240
12780
71
-90.00(-0.70%)
Jan 31, 2017
13050
13410
12240
12870
94
-360.00(-2.72%)
Jan 30, 2017
13950
14220
13050
13230
81
-810.00(-5.77%)
Jan 27, 2017
14040
14400
13140
14040
83
+0.00(+0.00%)
Jan 26, 2017
13950
14760
13680
14040
94
-360.00(-2.50%)
Jan 25, 2017
16380
16920
14040
14400
412
-810.00(-5.33%)
Jan 24, 2017
13050
15210
12960
15210
237
+2340.00(+18.18%)
Jan 23, 2017
14130
14130
12600
12870
128
-1080.00(-7.74%)
Jan 20, 2017
14850
14850
13680
13950
151
-900.00(-6.06%)
Jan 19, 2017
16200
16470
14040
14850
647
+1260.00(+9.27%)
Jan 18, 2017
16020
16380
13230
13590
466
-2880.00(-17.49%)
Jan 17, 2017
18810
18810
15300
16470
667
-2340.00(-12.44%)
Jan 13, 2017
18810
18810
18810
0
-360.00(-1.88%)
Jan 12, 2017
20160
21645
18000
19170
861
-5220.00(-21.40%)
Jan 11, 2017
25740
30510
18900
24390
7,000
+8100.00(+49.72%)
Jan 10, 2017
9270
16829
9270
16290
2,566
+7110.00(+77.45%)
Jan 09, 2017
8550
9450
8550
9180
178
+630.00(+7.37%)
Jan 06, 2017
8280
8640
8131
8550
33
+450.00(+5.56%)
Jan 05, 2017
7515
8100
7470
8100
27
+630.00(+8.43%)
Jan 04, 2017
7605
7605
7200
7470
11
-90.00(-1.19%)
Jan 03, 2017
7290
7650
7020
7560
14
+585.00(+8.39%)
Dec 30, 2016
6975
6975
6975
0
-45.00(-0.64%)
Dec 29, 2016
7200
7364
7020
7020
15
-358.20(-4.85%)
Dec 28, 2016
7470
7829
7200
7378
13
-20.70(-0.28%)
Dec 27, 2016
7272
7830
7070
7399
20
+126.90(+1.75%)
Dec 23, 2016
7272
7272
7272
0
+70.20(+0.97%)
Dec 22, 2016
7470
7514
7200
7202
17
-124.20(-1.70%)
Dec 21, 2016
7740
7740
7294
7326
8
-144.90(-1.94%)
Dec 20, 2016
7939
7939
7454
7471
23
-449.10(-5.67%)
Dec 19, 2016
8047
8047
7560
7920
14
-144.90(-1.80%)
Dec 16, 2016
8100
8280
7750
8065
7
+234.90(+3.00%)
Dec 15, 2016
7830
8145
7650
7830
9
+0.00(+0.00%)
Dec 14, 2016
8410
8410
7740
7830
21
-180.00(-2.25%)
Dec 13, 2016
8550
8820
8010
8010
54
-369.90(-4.41%)
Dec 12, 2016
8010
8550
7920
8380
45
+369.90(+4.62%)
Dec 09, 2016
7740
8370
7740
8010
14
+310.50(+4.03%)
Dec 08, 2016
8370
8370
7560
7700
18
-242.10(-3.05%)
Dec 07, 2016
7692
8550
7651
7942
104
+192.60(+2.49%)
Dec 06, 2016
7650
8091
7470
7749
19
+219.60(+2.92%)
Dec 05, 2016
7290
7650
7290
7529
11
+239.40(+3.28%)
Dec 02, 2016
7740
7740
7200
7290
17
-270.00(-3.57%)
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
.