Biocept Stock Price (Quote) NASDAQ:BIOC
$1.48 ( 2.78% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.40 | $1.75 | Monday, 23rd May 2022 BIOC stock ended at $1.48. This is 2.78% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 13.75% from a day low at $1.42 to a day high of $1.62. |
90 days | $1.40 | $2.46 | |
52 weeks | $1.40 | $4.97 |
Historical Biocept prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $1.46 | $1.62 | $1.42 | $1.48 | 322 547 |
2022-05-20 | $1.49 | $1.49 | $1.43 | $1.44 | 32 542 |
2022-05-19 | $1.40 | $1.49 | $1.40 | $1.49 | 46 740 |
2022-05-18 | $1.56 | $1.58 | $1.40 | $1.42 | 109 119 |
2022-05-17 | $1.57 | $1.63 | $1.47 | $1.54 | 118 108 |
2022-05-16 | $1.58 | $1.64 | $1.55 | $1.55 | 66 847 |
2022-05-13 | $1.52 | $1.57 | $1.46 | $1.54 | 54 785 |
2022-05-12 | $1.50 | $1.56 | $1.43 | $1.43 | 105 406 |
2022-05-11 | $1.62 | $1.70 | $1.54 | $1.54 | 108 666 |
2022-05-10 | $1.65 | $1.69 | $1.61 | $1.62 | 68 047 |
2022-05-09 | $1.58 | $1.75 | $1.58 | $1.65 | 115 474 |
2022-05-06 | $1.65 | $1.73 | $1.65 | $1.67 | 73 819 |
2022-05-05 | $1.71 | $1.73 | $1.62 | $1.70 | 57 892 |
2022-05-04 | $1.60 | $1.75 | $1.54 | $1.73 | 92 862 |
2022-05-03 | $1.65 | $1.73 | $1.59 | $1.59 | 80 984 |
2022-05-02 | $1.54 | $1.64 | $1.54 | $1.62 | 27 445 |
2022-04-29 | $1.55 | $1.64 | $1.51 | $1.56 | 82 249 |
2022-04-28 | $1.56 | $1.60 | $1.50 | $1.54 | 87 100 |
2022-04-27 | $1.62 | $1.64 | $1.55 | $1.56 | 133 710 |
2022-04-26 | $1.68 | $1.68 | $1.60 | $1.60 | 95 336 |
2022-04-25 | $1.67 | $1.73 | $1.64 | $1.66 | 108 580 |
2022-04-22 | $1.71 | $1.73 | $1.68 | $1.70 | 45 900 |
2022-04-21 | $1.78 | $1.80 | $1.70 | $1.71 | 99 800 |
2022-04-20 | $1.78 | $1.82 | $1.71 | $1.77 | 88 800 |
2022-04-19 | $1.81 | $1.81 | $1.76 | $1.77 | 74 700 |
2022-04-18 | $1.91 | $1.91 | $1.80 | $1.81 | 92 600 |
2022-04-14 | $1.91 | $1.93 | $1.81 | $1.83 | 110 432 |
2022-04-13 | $1.94 | $1.95 | $1.89 | $1.90 | 58 597 |
2022-04-12 | $2.05 | $2.05 | $1.90 | $1.91 | 101 267 |
2022-04-11 | $1.93 | $2.08 | $1.93 | $2.02 | 213 984 |
2022-04-08 | $2.05 | $2.07 | $1.99 | $2.01 | 74 400 |
2022-04-07 | $2.13 | $2.13 | $2.04 | $2.05 | 62 800 |
2022-04-06 | $2.16 | $2.24 | $2.01 | $2.10 | 122 100 |
2022-04-05 | $2.30 | $2.39 | $2.13 | $2.17 | 185 500 |
2022-04-04 | $2.21 | $2.32 | $2.21 | $2.27 | 97 200 |
2022-04-01 | $2.26 | $2.40 | $2.21 | $2.26 | 111 933 |
2022-03-31 | $2.39 | $2.39 | $2.28 | $2.32 | 79 918 |
2022-03-30 | $2.27 | $2.43 | $2.24 | $2.35 | 151 667 |
2022-03-29 | $2.21 | $2.30 | $2.18 | $2.23 | 107 500 |
2022-03-28 | $2.23 | $2.32 | $2.14 | $2.21 | 160 000 |
2022-03-25 | $2.11 | $2.25 | $2.08 | $2.25 | 110 700 |
2022-03-24 | $2.17 | $2.17 | $2.09 | $2.11 | 43 800 |
2022-03-23 | $2.13 | $2.15 | $2.06 | $2.14 | 53 400 |
2022-03-22 | $2.11 | $2.15 | $2.02 | $2.12 | 101 722 |
2022-03-21 | $2.18 | $2.25 | $2.06 | $2.10 | 71 782 |
2022-03-18 | $2.10 | $2.37 | $2.10 | $2.18 | 220 185 |
2022-03-17 | $2.02 | $2.26 | $2.02 | $2.16 | 112 700 |
2022-03-16 | $1.91 | $2.02 | $1.88 | $2.00 | 159 000 |
2022-03-15 | $1.80 | $1.88 | $1.80 | $1.87 | 73 000 |
2022-03-14 | $2.02 | $2.08 | $1.78 | $1.83 | 368 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.