Biocept Inc (BIOC) Historical Stock Data
0.07 ↑0.00 (0.00%)
As of October 24, 2023, 3:42pm EST.
Historical Data
In the past 30 trading days, BIOC is up 7.17% a day on average. There have been 21 days where Biocept Inc closed green and 9 days where BIOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 0.03 | 0.07 | ↑$0.04 (125.16%) | 0.03 | 0.07 | 65.12K |
| 2023-12-22 | 0.03 | 0.03 | ↑$0.00 (2.31%) | 0.03 | 0.07 | 10.46K |
| 2023-12-21 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.04 | 3.11K |
| 2023-12-15 | 0.09 | 0.05 | ↓$0.04 (-43.63%) | 0.05 | 0.09 | 16.45K |
| 2023-12-08 | 0.05 | 0.05 | ↑$0.00 (1.21%) | 0.05 | 0.05 | 2.44K |
| 2023-12-07 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.06 | 14.88K |
| 2023-12-01 | 0.05 | 0.05 | ↑$0.00 (8.70%) | 0.05 | 0.05 | 1.99K |
| 2023-11-27 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.05 | 0.08 | 6.07K |
| 2023-11-24 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.06 | 16.02K |
| 2023-11-17 | 0.06 | 0.06 | ↓$0.00 (-1.96%) | 0.06 | 0.09 | 19.24K |
| 2023-11-13 | 0.17 | 0.22 | ↑$0.05 (29.26%) | 0.17 | 0.25 | 20.68K |
| 2023-11-10 | 0.19 | 0.21 | ↑$0.02 (10.22%) | 0.18 | 0.22 | 11.53K |
| 2023-11-03 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.22 | 0.30 | 32.40K |
| 2023-10-27 | 0.28 | 0.30 | ↑$0.02 (7.08%) | 0.25 | 0.34 | 99.79K |
| 2023-10-24 | 0.49 | 0.43 | ↓$0.06 (-11.26%) | 0.40 | 0.49 | 671.57K |
| 2023-10-23 | 0.48 | 0.50 | ↑$0.03 (5.31%) | 0.43 | 0.53 | 808.10K |
| 2023-10-20 | 0.56 | 0.57 | ↑$0.01 (0.95%) | 0.52 | 0.63 | 885.63K |
| 2023-10-19 | 0.48 | 0.68 | ↑$0.20 (41.34%) | 0.48 | 0.75 | 4.69M |
| 2023-10-18 | 0.66 | 0.55 | ↓$0.11 (-16.25%) | 0.55 | 0.69 | 5.79M |
| 2023-10-17 | 0.47 | 0.51 | ↑$0.04 (7.99%) | 0.47 | 0.59 | 2.49M |
| 2023-10-16 | 0.34 | 0.55 | ↑$0.20 (58.95%) | 0.32 | 0.61 | 1.59M |
| 2023-10-13 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.97 | 1.06 | 58.15K |
| 2023-10-12 | 0.95 | 1.01 | ↑$0.05 (5.74%) | 0.95 | 1.32 | 544.68K |
| 2023-10-11 | 1.00 | 0.93 | ↓$0.07 (-6.80%) | 0.92 | 1.03 | 85.74K |
| 2023-10-10 | 1.08 | 1.00 | ↓$0.08 (-7.41%) | 1.00 | 1.08 | 54.92K |
| 2023-10-09 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.05 | 22.70K |
| 2023-10-06 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.08 | 11.05K |
| 2023-10-05 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.12 | 35.19K |
| 2023-10-04 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.23 | 333.45K |
| 2023-10-03 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.10 | 1.13 | 46.35K |
Create an account or log in to view more rows.
$BIOC Who else bought the dip on Friday?
$BIOC Buy the dip.
$BIOC i am trading for a better future!
$BIOC shorting it
$BIOC this market love evrry dips let’s see
$BIOC more calls coming in
$BIOC only getting stronger
$BIOC nearing a decent swing entry point
$BIOC gonna come down hard today
$BIOC just bought a half position.