Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 131.10 132.00 126.60 129.60 8,596 -2.40(-1.82%)
Oct 29, 2020 128.70 135.00 125.10 132.00 8,688 +2.70(+2.09%)
Oct 28, 2020 132.30 132.30 123.30 129.30 9,490 -3.60(-2.71%)
Oct 27, 2020 130.80 142.80 126.00 132.90 33,300 +2.10(+1.61%)
Oct 26, 2020 135.60 135.60 129.60 130.80 4,041 -4.80(-3.54%)
Oct 23, 2020 134.40 136.20 130.80 135.60 4,390 +1.20(+0.89%)
Oct 22, 2020 136.20 136.20 132.00 134.40 5,015 -1.20(-0.88%)
Oct 21, 2020 138.60 139.20 132.90 135.60 5,152 -3.30(-2.38%)
Oct 20, 2020 140.10 140.10 134.70 138.90 5,851 -1.50(-1.07%)
Oct 19, 2020 139.80 141.00 137.10 140.40 5,736 -0.60(-0.43%)
Oct 16, 2020 141.60 142.80 138.79 141.00 6,483 -1.80(-1.26%)
Oct 15, 2020 145.80 145.80 138.00 142.80 6,875 -1.20(-0.83%)
Oct 14, 2020 148.20 149.70 142.80 144.00 9,291 -5.70(-3.81%)
Oct 13, 2020 145.80 151.50 142.80 149.70 9,488 +2.70(+1.84%)
Oct 12, 2020 144.60 149.40 141.60 147.00 7,122 +3.90(+2.73%)
Oct 09, 2020 149.40 151.05 139.80 143.10 13,336 -7.50(-4.98%)
Oct 08, 2020 148.20 152.70 145.20 150.60 12,642 +2.40(+1.62%)
Oct 07, 2020 151.50 153.00 144.00 148.20 14,409 -1.50(-1.00%)
Oct 06, 2020 146.40 153.90 143.40 149.70 22,612 +6.30(+4.39%)
Oct 05, 2020 142.50 151.20 137.10 143.40 38,831 +6.90(+5.05%)
Oct 02, 2020 135.00 142.50 131.10 136.50 14,380 +1.50(+1.11%)
Oct 01, 2020 132.60 135.60 130.80 135.00 8,856 +2.70(+2.04%)
Sep 30, 2020 133.80 135.60 130.50 132.30 8,404 -3.60(-2.65%)
Sep 29, 2020 137.70 146.40 132.60 135.90 33,503 +5.10(+3.90%)
Sep 28, 2020 127.80 133.50 124.80 130.80 17,346 +4.80(+3.81%)
Sep 25, 2020 126.90 128.70 123.00 126.00 10,580 -3.00(-2.33%)
Sep 24, 2020 124.80 130.80 117.30 129.00 18,679 +2.10(+1.65%)
Sep 23, 2020 137.10 140.40 124.50 126.90 24,304 -11.10(-8.04%)
Sep 22, 2020 142.50 144.30 133.80 138.00 14,595 -2.10(-1.50%)
Sep 21, 2020 139.80 146.70 135.30 140.10 25,277 +5.40(+4.01%)
Sep 18, 2020 132.60 136.80 130.65 134.70 10,990 +3.30(+2.51%)
Sep 17, 2020 140.70 140.70 127.80 131.40 19,320 -9.30(-6.61%)
Sep 16, 2020 135.60 143.70 130.50 140.70 29,620 +11.70(+9.07%)
Sep 15, 2020 118.80 144.90 117.30 129.00 77,765 +10.50(+8.86%)
Sep 14, 2020 112.20 122.70 109.20 118.50 34,129 +10.20(+9.42%)
Sep 11, 2020 117.60 118.06 103.80 108.30 36,716 -7.80(-6.72%)
Sep 10, 2020 119.10 125.70 115.50 116.10 24,401 -3.00(-2.52%)
Sep 09, 2020 136.80 137.40 116.10 119.10 38,091 -13.50(-10.18%)
Sep 08, 2020 138.30 145.50 128.10 132.60 43,403 -26.94(-16.89%)
Sep 04, 2020 171.00 172.80 147.00 159.54 39,016 -15.54(-8.88%)
Sep 03, 2020 193.35 193.50 171.03 175.08 20,032 -10.92(-5.87%)
Sep 02, 2020 195.00 195.00 183.00 186.00 16,306 -6.00(-3.12%)
Sep 01, 2020 201.00 204.00 189.00 192.00 17,638 -7.50(-3.76%)
Aug 31, 2020 222.00 222.00 198.75 199.50 28,446 -0.45(-0.23%)
Aug 28, 2020 199.35 201.00 195.00 199.95 12,006 -0.75(-0.37%)
Aug 27, 2020 205.80 209.07 195.00 200.70 15,449 -7.50(-3.60%)
Aug 26, 2020 220.80 222.00 207.00 208.20 18,787 -14.97(-6.71%)
Aug 25, 2020 203.34 239.61 201.00 223.17 44,547 +29.22(+15.07%)
Aug 24, 2020 218.64 219.00 184.50 193.95 43,418 -26.07(-11.85%)
Aug 21, 2020 228.00 239.40 219.00 220.02 23,885 -9.78(-4.26%)
Aug 20, 2020 249.00 251.64 228.33 229.80 35,090 -20.70(-8.26%)
Aug 19, 2020 272.97 274.50 246.60 250.50 35,072 -23.22(-8.48%)
Aug 18, 2020 278.91 281.70 258.33 273.72 58,919 +21.72(+8.62%)
Aug 17, 2020 267.00 267.00 234.00 252.00 54,111 -19.17(-7.07%)
Aug 14, 2020 306.00 309.00 264.15 271.17 66,490 -31.83(-10.50%)
Aug 13, 2020 342.00 345.00 300.00 303.00 102,864 -3.00(-0.98%)
Aug 12, 2020 324.00 324.00 300.00 306.00 45,207 +6.00(+2.00%)
Aug 11, 2020 333.00 333.00 297.00 300.00 59,058 -33.00(-9.91%)
Aug 10, 2020 312.00 351.00 309.00 333.00 76,452 +30.00(+9.90%)
Aug 07, 2020 327.00 330.00 300.00 303.00 90,922 -39.00(-11.40%)
Aug 06, 2020 330.00 390.00 306.00 342.00 640,574 +75.00(+28.09%)
Aug 05, 2020 246.00 285.00 240.00 267.00 181,650 +33.00(+14.10%)
Aug 04, 2020 228.00 243.00 225.00 234.00 66,843 +5.70(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.