Biocept Inc (BIOC) Historical Stock Data
1.11 ↑0.02 (1.83%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, BIOC is up 0.08% a day on average. There have been 15 days where Biocept Inc closed green and 15 days where BIOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.07 | 1.17 | 71.63K |
| 2022-08-08 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.09 | 1.18 | 122.41K |
| 2022-08-05 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 0.99 | 1.07 | 136.81K |
| 2022-08-04 | 1.00 | 1.00 | ↓$0.00 (-0.49%) | 0.98 | 1.03 | 111.73K |
| 2022-08-03 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.97 | 1.03 | 145.80K |
| 2022-08-02 | 0.95 | 0.97 | ↑$0.02 (2.11%) | 0.95 | 0.98 | 30.68K |
| 2022-08-01 | 0.98 | 0.97 | ↓$0.01 (-1.33%) | 0.96 | 1.00 | 41.30K |
| 2022-07-29 | 1.02 | 0.98 | ↓$0.04 (-3.67%) | 0.96 | 1.02 | 54.82K |
| 2022-07-28 | 1.00 | 0.97 | ↓$0.03 (-2.51%) | 0.96 | 1.00 | 35.15K |
| 2022-07-27 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.92 | 1.01 | 47.60K |
| 2022-07-26 | 1.01 | 0.96 | ↓$0.06 (-5.45%) | 0.95 | 1.03 | 43.47K |
| 2022-07-25 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.03 | 14.01K |
| 2022-07-22 | 1.07 | 1.01 | ↓$0.07 (-6.07%) | 1.00 | 1.07 | 66.07K |
| 2022-07-21 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.05 | 1.11 | 23.45K |
| 2022-07-20 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.11 | 60.58K |
| 2022-07-19 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.11 | 102.76K |
| 2022-07-18 | 0.98 | 1.03 | ↑$0.05 (5.10%) | 0.98 | 1.05 | 71.48K |
| 2022-07-15 | 1.00 | 0.97 | ↓$0.03 (-2.99%) | 0.95 | 1.03 | 82.58K |
| 2022-07-14 | 0.98 | 0.99 | ↑$0.01 (1.05%) | 0.98 | 1.00 | 41K |
| 2022-07-13 | 1.02 | 0.98 | ↓$0.04 (-3.91%) | 0.98 | 1.04 | 58.92K |
| 2022-07-12 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.00 | 1.04 | 61.75K |
| 2022-07-11 | 0.98 | 1.03 | ↑$0.05 (5.27%) | 0.97 | 1.06 | 108.89K |
| 2022-07-08 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 0.97 | 1.09 | 197.46K |
| 2022-07-07 | 0.95 | 1.03 | ↑$0.08 (8.13%) | 0.94 | 1.03 | 113.06K |
| 2022-07-06 | 0.94 | 0.93 | ↓$0.01 (-1.11%) | 0.92 | 1.00 | 77.30K |
| 2022-07-05 | 0.93 | 0.95 | ↑$0.02 (2.60%) | 0.93 | 0.98 | 47.33K |
| 2022-07-01 | 0.94 | 0.94 | ↑$0.00 (0.31%) | 0.89 | 0.97 | 52.58K |
| 2022-06-30 | 1.00 | 0.94 | ↓$0.06 (-5.99%) | 0.93 | 1.00 | 123.56K |
| 2022-06-29 | 0.92 | 0.96 | ↑$0.04 (4.61%) | 0.90 | 1.02 | 227.50K |
| 2022-06-28 | 0.88 | 0.95 | ↑$0.07 (7.75%) | 0.85 | 0.96 | 477.38K |
Create an account or log in to view more rows.
$BIOC wtf is that dump
$BIOC Don't like that...
$BIOC Growth/Value
$BIOC already bouncing back.
$BIOC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BIOC has just been halted from trading.
$BIOC lmao wtf was that
$BIOC hold and buy… go green go!!!
$BIOC omg lol
$BIOC search and destroy bears!!