Biocept Inc historical prices

   Watch this stock

Historical chart

    5.01 
    3.59 
    2.16 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 1.78 1.82 1.47 1.51 4,196,219
Jan 17, 2017 2.09 2.09 1.70 1.83 6,009,536
Jan 13, 2017 2.01 2.44 1.92 2.09 6,064,366
Jan 12, 2017 2.24 2.40 2.00 2.13 7,785,678
Jan 11, 2017 2.86 3.39 2.10 2.71 63,054,744
Jan 10, 2017 1.03 1.87 1.03 1.81 23,517,739
Jan 9, 2017 0.95 1.05 0.95 1.02 1,610,521
Jan 6, 2017 0.92 0.96 0.90 0.95 301,545
Jan 5, 2017 0.84 0.90 0.83 0.90 247,021
Jan 4, 2017 0.84 0.84 0.80 0.83 102,824
Jan 3, 2017 0.81 0.85 0.78 0.84 126,423
Dec 30, 2016 0.78 0.80 0.76 0.78 162,439
Dec 29, 2016 0.80 0.82 0.78 0.78 139,279
Dec 28, 2016 0.83 0.87 0.80 0.82 121,149
Dec 27, 2016 0.81 0.87 0.79 0.82 182,246
Dec 23, 2016 0.80 0.84 0.78 0.81 91,259
Dec 22, 2016 0.83 0.83 0.80 0.80 153,247
Dec 21, 2016 0.86 0.86 0.81 0.81 80,275
Dec 20, 2016 0.88 0.88 0.83 0.83 212,010
Dec 19, 2016 0.89 0.89 0.84 0.88 126,423
Dec 16, 2016 0.90 0.92 0.86 0.90 65,139
Dec 15, 2016 0.87 0.90 0.85 0.87 84,507
Dec 14, 2016 0.93 0.93 0.86 0.87 190,326
Dec 13, 2016 0.95 0.98 0.89 0.89 488,443
Dec 12, 2016 0.89 0.95 0.88 0.93 409,189
Dec 9, 2016 0.86 0.93 0.86 0.89 128,046
Dec 8, 2016 0.93 0.93 0.84 0.86 163,119
Dec 7, 2016 0.85 0.95 0.85 0.88 941,280
Dec 6, 2016 0.85 0.90 0.83 0.86 176,820
Dec 5, 2016 0.81 0.85 0.81 0.84 106,270