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
)
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:
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 (%)
Aug 31, 2023
0.9400
0.9800
0.8000
0.8600
114,647
-0.06(-6.70%)
Aug 30, 2023
0.9000
0.9400
0.9000
0.9218
21,625
+0.01(+0.74%)
Aug 29, 2023
0.9200
0.9480
0.8900
0.9150
47,334
+0.00(+0.54%)
Aug 28, 2023
0.8900
0.9740
0.8900
0.9101
49,775
-0.02(-2.56%)
Aug 25, 2023
0.9399
0.9500
0.9000
0.9340
17,876
-0.01(-0.63%)
Aug 24, 2023
1.000
1.000
0.9020
0.9399
41,489
-0.07(-6.94%)
Aug 23, 2023
1.030
1.090
0.9913
1.010
53,287
-0.02(-1.94%)
Aug 22, 2023
1.090
1.090
0.9802
1.030
35,940
-0.01(-0.96%)
Aug 21, 2023
0.9675
1.130
0.8998
1.040
77,852
+0.10(+10.64%)
Aug 18, 2023
0.9200
0.9400
0.8900
0.9400
43,049
+0.03(+2.86%)
Aug 17, 2023
0.9400
0.9500
0.9075
0.9139
75,372
-0.02(-1.90%)
Aug 16, 2023
1.040
1.090
0.9121
0.9316
156,826
-0.13(-12.11%)
Aug 15, 2023
1.170
1.179
1.030
1.060
171,982
-0.04(-3.64%)
Aug 14, 2023
1.120
1.150
1.070
1.100
53,880
-0.01(-0.90%)
Aug 11, 2023
1.150
1.172
1.060
1.110
123,537
-0.03(-2.63%)
Aug 10, 2023
1.160
1.200
1.110
1.140
68,468
-0.05(-4.20%)
Aug 09, 2023
1.260
1.260
1.180
1.190
48,845
-0.03(-2.46%)
Aug 08, 2023
1.210
1.300
1.200
1.220
137,907
+0.02(+1.67%)
Aug 07, 2023
1.280
1.300
1.170
1.200
167,370
-0.04(-3.23%)
Aug 04, 2023
1.250
1.280
1.160
1.240
185,237
+0.00(+0.00%)
Aug 03, 2023
1.220
1.260
1.160
1.240
85,082
+0.04(+3.33%)
Aug 02, 2023
1.200
1.246
1.140
1.200
109,076
-0.01(-0.83%)
Aug 01, 2023
1.150
1.250
1.150
1.210
107,955
+0.04(+3.42%)
Jul 31, 2023
1.280
1.299
1.160
1.170
142,099
-0.10(-7.87%)
Jul 28, 2023
1.350
1.378
1.260
1.270
64,063
-0.06(-4.51%)
Jul 27, 2023
1.420
1.468
1.310
1.330
150,681
-0.08(-5.67%)
Jul 26, 2023
1.360
1.510
1.360
1.410
173,127
+0.03(+2.17%)
Jul 25, 2023
1.500
1.500
1.360
1.380
288,140
-0.07(-4.83%)
Jul 24, 2023
1.280
1.550
1.280
1.450
652,137
+0.16(+12.40%)
Jul 21, 2023
1.290
1.350
1.240
1.290
141,268
-0.01(-0.77%)
Jul 20, 2023
1.240
1.350
1.190
1.300
401,528
+0.11(+9.24%)
Jul 19, 2023
1.110
1.260
1.110
1.190
155,967
+0.09(+8.18%)
Jul 18, 2023
1.170
1.170
1.100
1.100
171,534
-0.08(-6.78%)
Jul 17, 2023
1.190
1.250
1.160
1.180
83,130
-0.01(-0.84%)
Jul 14, 2023
1.330
1.340
1.170
1.190
168,261
-0.11(-8.46%)
Jul 13, 2023
1.320
1.380
1.270
1.300
172,719
-0.04(-2.99%)
Jul 12, 2023
1.360
1.390
1.300
1.340
297,731
-0.03(-2.19%)
Jul 11, 2023
1.310
1.485
1.225
1.370
764,135
+0.07(+5.38%)
Jul 10, 2023
1.280
1.370
1.231
1.300
129,361
+0.03(+2.36%)
Jul 07, 2023
1.200
1.360
1.140
1.270
285,162
+0.11(+9.48%)
Jul 06, 2023
1.190
1.200
1.140
1.160
72,482
-0.05(-4.13%)
Jul 05, 2023
1.240
1.250
1.190
1.210
86,005
-0.02(-1.63%)
Jul 03, 2023
1.220
1.240
1.160
1.230
61,529
+0.02(+1.65%)
Jun 30, 2023
1.260
1.290
1.192
1.210
104,136
-0.01(-0.82%)
Jun 29, 2023
1.160
1.240
1.130
1.220
115,088
+0.06(+5.17%)
Jun 28, 2023
1.270
1.280
1.140
1.160
276,035
-0.13(-10.08%)
Jun 27, 2023
1.330
1.570
1.210
1.290
1,033,881
+0.01(+0.78%)
Jun 26, 2023
1.460
1.460
1.200
1.280
614,108
-0.18(-12.33%)
Jun 23, 2023
1.550
1.550
1.440
1.460
81,241
-0.10(-6.41%)
Jun 22, 2023
1.710
1.710
1.400
1.560
278,297
-0.16(-9.30%)
Jun 21, 2023
2.040
2.050
1.680
1.720
191,177
-0.31(-15.27%)
Jun 20, 2023
1.920
2.030
1.831
2.030
172,349
+0.10(+5.18%)
Jun 16, 2023
1.820
1.930
1.720
1.930
190,428
+0.13(+7.22%)
Jun 15, 2023
1.760
1.800
1.620
1.800
160,917
-5.85(-76.48%)
May 08, 2023
7.164
7.800
7.164
7.653
3,195
-0.35(-4.39%)
May 05, 2023
7.509
8.097
7.509
8.004
3,740
-0.05(-0.67%)
May 04, 2023
7.539
8.058
7.500
8.058
1,288
+0.50(+6.59%)
May 03, 2023
7.500
7.800
7.500
7.560
1,593
-0.06(-0.83%)
May 02, 2023
7.500
7.983
7.500
7.623
3,131
-0.05(-0.66%)
May 01, 2023
7.800
8.100
7.650
7.674
2,088
-0.43(-5.26%)
Apr 28, 2023
8.088
8.358
8.040
8.100
1,617
+0.24(+3.05%)
Apr 27, 2023
8.400
8.400
7.800
7.860
3,433
-0.38(-4.66%)
Apr 26, 2023
8.226
8.589
8.100
8.244
1,942
+0.22(+2.69%)
Apr 25, 2023
9.000
9.150
7.500
8.028
5,421
-0.98(-10.89%)
Apr 24, 2023
9.540
10.35
8.700
9.009
2,086
-0.38(-4.06%)
Apr 21, 2023
10.80
10.80
9.390
9.390
2,366
-0.99(-9.56%)
Apr 20, 2023
11.18
11.21
10.37
10.38
1,913
-0.31(-2.86%)
Apr 19, 2023
10.72
11.10
9.900
10.69
3,172
+0.18(+1.71%)
Apr 18, 2023
10.50
11.04
10.20
10.51
2,246
+0.15(+1.45%)
Apr 17, 2023
10.25
10.80
10.20
10.36
1,228
-0.11(-1.06%)
Apr 14, 2023
10.21
10.44
9.900
10.47
1,828
+0.26(+2.59%)
Apr 13, 2023
10.24
10.33
9.630
10.21
1,230
+0.45(+4.64%)
Apr 12, 2023
9.900
10.50
9.378
9.753
2,606
+0.15(+1.53%)
Apr 11, 2023
9.759
9.900
9.009
9.606
2,314
-0.14(-1.48%)
Apr 10, 2023
9.753
9.870
9.750
9.750
1,211
+0.00(+0.00%)
Apr 06, 2023
10.15
10.65
9.678
9.750
1,342
-0.20(-2.05%)
Apr 05, 2023
9.405
10.17
9.309
9.954
2,347
+0.03(+0.33%)
Apr 04, 2023
9.900
10.43
9.750
9.921
2,710
-0.98(-9.02%)
Apr 03, 2023
10.36
12.00
9.048
10.90
10,306
+0.71(+6.91%)
Mar 31, 2023
10.42
10.95
9.900
10.20
1,722
-0.38(-3.55%)
Mar 30, 2023
10.80
10.95
9.927
10.57
1,691
+0.07(+0.71%)
Mar 29, 2023
9.600
10.81
9.306
10.50
3,021
+1.20(+12.90%)
Mar 28, 2023
9.000
9.600
9.000
9.300
1,912
+0.30(+3.33%)
Mar 27, 2023
9.291
9.291
8.739
9.000
1,979
+0.24(+2.74%)
Mar 24, 2023
9.000
9.150
8.748
8.760
4,418
-0.24(-2.67%)
Mar 23, 2023
9.000
9.540
9.000
9.000
2,544
+0.00(+0.00%)
Mar 22, 2023
10.50
10.50
8.733
9.000
10,295
-0.81(-8.23%)
Mar 21, 2023
10.50
10.91
9.000
9.807
7,093
+0.20(+2.06%)
Mar 20, 2023
9.000
10.77
8.730
9.609
20,397
+2.54(+35.84%)
Mar 17, 2023
10.04
10.74
7.074
7.074
10,277
-3.27(-31.61%)
Mar 16, 2023
10.72
11.07
10.34
10.34
5,825
-0.31(-2.87%)
Mar 15, 2023
11.55
11.55
10.65
10.65
5,813
-0.49(-4.44%)
Mar 14, 2023
11.70
12.11
11.12
11.14
3,742
-0.59(-4.99%)
Mar 13, 2023
12.04
12.11
11.73
11.73
4,221
-0.31(-2.62%)
Mar 10, 2023
13.26
13.26
12.00
12.04
6,040
-1.21(-9.16%)
Mar 09, 2023
14.10
14.10
13.26
13.26
2,023
-0.54(-3.91%)
Mar 08, 2023
13.76
14.10
13.26
13.80
3,526
-0.02(-0.17%)
Mar 07, 2023
15.15
15.15
13.50
13.82
2,494
-0.28(-1.96%)
Mar 06, 2023
15.50
15.50
13.50
14.10
4,263
-0.66(-4.47%)
Mar 03, 2023
14.95
15.84
14.73
14.76
3,333
-0.46(-3.02%)
Mar 02, 2023
15.33
16.20
15.00
15.22
842
-0.12(-0.76%)
Mar 01, 2023
15.45
16.20
15.31
15.34
823
-0.29(-1.88%)
Feb 28, 2023
16.20
16.20
15.62
15.63
1,953
-0.57(-3.52%)
Feb 27, 2023
15.40
16.20
15.30
16.20
1,942
+1.20(+7.98%)
Feb 24, 2023
15.00
15.30
15.00
15.00
1,213
-0.23(-1.52%)
Feb 23, 2023
15.30
15.59
15.00
15.23
1,186
-0.24(-1.55%)
Feb 22, 2023
15.90
16.35
15.30
15.47
1,252
+0.02(+0.16%)
Feb 21, 2023
15.30
16.20
15.30
15.45
1,743
-0.75(-4.63%)
Feb 17, 2023
16.20
16.48
15.68
16.20
1,294
-0.29(-1.78%)
Feb 16, 2023
17.10
17.10
15.20
16.49
2,047
+0.29(+1.81%)
Feb 15, 2023
15.90
16.50
15.00
16.20
5,790
+0.64(+4.13%)
Feb 14, 2023
15.30
15.56
14.70
15.56
1,403
+0.86(+5.84%)
Feb 13, 2023
15.30
15.60
14.40
14.70
1,774
-0.23(-1.57%)
Feb 10, 2023
14.70
14.94
14.64
14.93
638
+0.23(+1.59%)
Feb 09, 2023
15.00
15.30
14.70
14.70
4,118
-0.48(-3.16%)
Feb 08, 2023
15.90
15.90
15.06
15.18
1,836
-0.24(-1.56%)
Feb 07, 2023
16.20
16.20
15.06
15.42
3,070
-0.11(-0.68%)
Feb 06, 2023
16.20
16.50
15.31
15.53
3,733
-0.40(-2.54%)
Feb 03, 2023
16.80
17.10
15.93
15.93
2,606
-0.57(-3.45%)
Feb 02, 2023
17.61
17.70
16.50
16.50
4,547
+0.06(+0.36%)
Feb 01, 2023
16.35
16.80
16.20
16.44
3,545
-0.24(-1.44%)
Jan 31, 2023
16.41
17.25
16.41
16.68
1,271
+0.12(+0.74%)
Jan 30, 2023
16.53
17.02
15.90
16.56
1,686
-0.02(-0.11%)
Jan 27, 2023
17.36
17.36
16.20
16.57
1,374
+0.07(+0.45%)
Jan 26, 2023
16.50
17.41
16.21
16.50
1,165
-0.30(-1.79%)
Jan 25, 2023
17.10
18.24
15.30
16.80
9,056
-0.90(-5.10%)
Jan 24, 2023
18.00
18.09
17.40
17.70
2,150
-0.22(-1.22%)
Jan 23, 2023
17.70
18.00
17.11
17.92
1,814
+0.49(+2.81%)
Jan 20, 2023
17.40
17.70
17.11
17.43
2,316
+0.03(+0.19%)
Jan 19, 2023
17.70
18.30
16.80
17.40
3,223
-0.89(-4.87%)
Jan 18, 2023
17.42
18.75
17.27
18.29
3,076
+0.89(+5.10%)
Jan 17, 2023
17.70
17.97
17.10
17.40
2,548
+0.30(+1.77%)
Jan 13, 2023
16.81
17.86
16.80
17.10
3,326
+0.60(+3.64%)
Jan 12, 2023
16.40
17.66
16.20
16.50
2,722
+0.72(+4.56%)
Jan 11, 2023
17.05
17.05
14.85
15.78
6,619
-0.72(-4.36%)
Jan 10, 2023
17.40
18.00
16.50
16.50
6,926
-0.63(-3.69%)
Jan 09, 2023
18.90
18.90
17.07
17.13
9,681
-1.47(-7.89%)
Jan 06, 2023
18.00
20.16
17.95
18.60
99,997
+1.80(+10.69%)
Jan 05, 2023
16.80
17.16
16.22
16.80
2,651
+0.00(+0.02%)
Jan 04, 2023
16.50
17.16
16.05
16.80
3,524
+0.30(+1.82%)
Jan 03, 2023
15.95
17.53
15.90
16.50
15,119
+0.60(+3.77%)
Dec 30, 2022
15.00
16.17
14.71
15.90
7,590
+1.16(+7.83%)
Dec 29, 2022
14.70
15.00
14.44
14.74
2,599
+0.64(+4.57%)
Dec 28, 2022
14.32
14.70
13.80
14.10
1,906
-0.30(-2.08%)
Dec 27, 2022
14.70
15.68
14.40
14.40
6,206
-1.65(-10.28%)
Dec 23, 2022
15.30
17.00
15.00
16.05
4,141
+0.30(+1.90%)
Dec 22, 2022
15.96
16.50
15.60
15.75
2,971
-0.15(-0.96%)
Dec 21, 2022
16.09
16.94
15.60
15.90
3,445
+0.21(+1.36%)
Dec 20, 2022
16.50
17.30
15.68
15.69
2,917
-1.41(-8.23%)
Dec 19, 2022
18.00
18.00
16.09
17.10
2,938
-0.30(-1.74%)
Dec 16, 2022
17.85
17.97
16.80
17.40
1,600
-0.00(-0.02%)
Dec 15, 2022
17.70
18.00
16.92
17.40
2,809
-0.59(-3.30%)
Dec 14, 2022
17.00
18.51
16.80
18.00
3,857
+0.45(+2.55%)
Dec 13, 2022
18.15
19.80
16.65
17.55
7,395
-1.01(-5.43%)
Dec 12, 2022
19.29
20.40
18.07
18.56
8,758
-0.29(-1.53%)
Dec 09, 2022
20.10
21.00
18.85
18.85
2,155
-1.41(-6.96%)
Dec 08, 2022
20.25
21.00
20.25
20.26
2,739
+0.01(+0.03%)
Dec 07, 2022
21.30
21.30
20.10
20.25
3,816
-1.05(-4.93%)
Dec 06, 2022
21.90
22.79
21.30
21.30
1,769
-1.50(-6.58%)
Dec 05, 2022
23.00
23.23
22.24
22.80
387
+0.00(+0.01%)
Dec 02, 2022
22.80
23.10
21.83
22.80
2,399
-0.03(-0.14%)
Dec 01, 2022
22.53
23.67
22.53
22.83
744
-0.27(-1.17%)
Nov 30, 2022
22.35
23.70
22.35
23.10
1,519
+0.18(+0.80%)
Nov 29, 2022
22.76
23.25
22.17
22.92
1,454
-0.08(-0.34%)
Nov 28, 2022
23.55
23.85
21.60
23.00
1,818
-0.82(-3.46%)
Nov 25, 2022
24.60
24.60
22.98
23.82
1,253
+0.33(+1.39%)
Nov 23, 2022
24.28
25.18
22.82
23.49
733
-0.21(-0.87%)
Nov 22, 2022
26.10
26.36
23.70
23.70
3,427
-1.50(-5.95%)
Nov 21, 2022
24.60
25.62
24.60
25.20
1,554
+0.60(+2.43%)
Nov 18, 2022
24.00
25.45
24.00
24.60
724
+0.30(+1.22%)
Nov 17, 2022
24.60
24.60
24.00
24.31
1,102
-0.30(-1.21%)
Nov 16, 2022
25.80
25.95
24.45
24.60
1,505
-0.58(-2.32%)
Nov 15, 2022
25.50
25.95
24.30
25.19
4,818
+0.29(+1.18%)
Nov 14, 2022
23.70
24.90
23.16
24.89
724
+1.03(+4.34%)
Nov 11, 2022
23.28
25.20
22.58
23.86
1,180
-0.14(-0.60%)
Nov 10, 2022
22.50
25.23
22.21
24.00
2,390
+1.80(+8.12%)
Nov 09, 2022
23.70
24.60
22.20
22.20
2,246
-1.80(-7.49%)
Nov 08, 2022
26.70
26.70
24.00
24.00
1,102
-1.42(-5.59%)
Nov 07, 2022
22.20
27.00
22.18
25.42
3,236
+2.57(+11.25%)
Nov 04, 2022
24.90
24.90
22.51
22.85
774
-0.55(-2.36%)
Nov 03, 2022
22.17
23.70
22.17
23.40
786
-0.30(-1.27%)
Nov 02, 2022
24.00
24.90
22.92
23.70
1,166
-0.84(-3.42%)
Nov 01, 2022
24.90
25.44
24.00
24.54
414
+0.54(+2.25%)
Oct 31, 2022
24.30
25.44
24.00
24.00
941
-0.60(-2.44%)
Oct 28, 2022
24.34
26.07
23.87
24.60
1,370
+0.00(+0.00%)
Oct 27, 2022
23.10
24.90
23.10
24.60
936
+1.47(+6.36%)
Oct 26, 2022
23.70
23.70
22.68
23.13
989
-0.09(-0.37%)
Oct 25, 2022
22.50
23.28
22.17
23.22
1,690
+1.05(+4.72%)
Oct 24, 2022
22.80
22.83
21.00
22.17
1,168
-0.46(-2.05%)
Oct 21, 2022
23.10
23.10
21.90
22.64
2,239
-0.31(-1.37%)
Oct 20, 2022
22.50
23.85
22.50
22.95
2,383
-0.00(-0.01%)
Oct 19, 2022
23.96
23.96
22.50
22.95
589
+0.09(+0.41%)
Oct 18, 2022
25.80
25.84
22.34
22.86
1,764
-1.00(-4.18%)
Oct 17, 2022
24.60
24.84
22.86
23.86
1,999
+0.31(+1.30%)
Oct 14, 2022
24.00
24.00
23.40
23.55
893
-0.45(-1.87%)
Oct 13, 2022
24.00
25.74
23.10
24.00
1,487
+0.06(+0.26%)
Oct 12, 2022
25.20
25.20
23.40
23.94
1,428
+0.15(+0.63%)
Oct 11, 2022
24.60
26.16
23.40
23.79
2,115
-1.10(-4.40%)
Oct 10, 2022
25.67
25.73
23.70
24.88
1,312
-0.24(-0.96%)
Oct 07, 2022
25.45
26.40
22.91
25.12
4,590
-1.12(-4.26%)
Oct 06, 2022
26.70
27.30
25.14
26.24
842
-0.54(-2.02%)
Oct 05, 2022
27.90
27.85
26.55
26.78
617
+0.26(+0.98%)
Oct 04, 2022
27.30
28.26
26.52
26.52
1,371
-1.28(-4.62%)
Oct 03, 2022
27.30
28.50
25.99
27.80
487
+0.16(+0.60%)
Sep 30, 2022
26.46
28.40
26.40
27.64
2,476
+0.04(+0.14%)
Sep 29, 2022
27.30
28.40
27.00
27.60
1,320
+0.60(+2.21%)
Sep 28, 2022
29.10
29.10
26.10
27.00
2,196
+0.90(+3.46%)
Sep 27, 2022
25.80
29.18
25.20
26.10
3,664
+2.10(+8.75%)
Sep 26, 2022
22.20
25.27
21.51
24.00
5,928
+1.39(+6.16%)
Sep 23, 2022
23.10
23.34
22.50
22.61
957
-0.49(-2.13%)
Sep 22, 2022
24.30
24.30
22.50
23.10
1,188
-0.60(-2.53%)
Sep 21, 2022
23.40
24.42
23.28
23.70
2,308
-0.30(-1.24%)
Sep 20, 2022
25.20
25.11
23.85
24.00
1,911
-1.15(-4.57%)
Sep 19, 2022
25.50
26.14
24.66
25.15
2,753
-0.70(-2.72%)
Sep 16, 2022
27.30
27.60
25.54
25.85
2,225
-1.30(-4.79%)
Sep 15, 2022
26.70
27.27
26.70
27.15
960
-0.46(-1.65%)
Sep 14, 2022
27.60
29.40
27.00
27.60
1,428
+0.14(+0.52%)
Sep 13, 2022
27.72
28.50
27.04
27.46
619
-0.29(-1.06%)
Sep 12, 2022
28.50
28.56
27.04
27.75
1,181
+0.36(+1.31%)
Sep 09, 2022
29.55
29.55
27.38
27.39
821
-0.55(-1.99%)
Sep 08, 2022
29.70
29.70
27.60
27.95
1,953
-0.25(-0.89%)
Sep 07, 2022
29.94
30.30
28.02
28.20
1,033
-1.74(-5.81%)
Sep 06, 2022
30.30
30.60
28.50
29.94
1,459
-0.36(-1.19%)
Sep 02, 2022
30.30
30.90
30.00
30.30
656
-0.30(-0.98%)
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
.