Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocorrx Inc (OP: BICX )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 28, 2024 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 (%)
Dec 31, 2021 4.400 4.400 4.250 4.330 3,431 -0.07(-1.59%)
Dec 30, 2021 4.400 4.550 4.400 4.400 2,922 +0.00(+0.00%)
Dec 29, 2021 4.350 4.400 4.350 4.400 1,250 +0.05(+1.15%)
Dec 28, 2021 4.010 4.350 4.010 4.350 1,488 +0.22(+5.33%)
Dec 27, 2021 4.150 4.150 4.130 4.130 921 -0.20(-4.62%)
Dec 23, 2021 4.010 4.330 4.010 4.330 1,144 +0.33(+8.25%)
Dec 22, 2021 3.990 4.200 3.990 4.000 1,655 -0.09(-2.20%)
Dec 21, 2021 4.000 4.100 3.990 4.090 9,391 +0.10(+2.51%)
Dec 20, 2021 4.250 4.250 3.990 3.990 6,788 -0.36(-8.28%)
Dec 17, 2021 4.400 4.400 4.350 4.350 879 -0.10(-2.25%)
Dec 16, 2021 4.550 4.550 4.450 4.450 2,084 -0.20(-4.30%)
Dec 15, 2021 4.650 4.920 4.650 4.650 1,074 -0.27(-5.49%)
Dec 14, 2021 4.845 5.000 4.845 4.920 923 +0.17(+3.69%)
Dec 13, 2021 4.550 4.745 4.550 4.745 2,746 +0.09(+2.04%)
Dec 10, 2021 4.660 4.840 4.650 4.650 644 -0.01(-0.21%)
Dec 09, 2021 4.660 4.660 4.660 4.660 450 +0.01(+0.22%)
Dec 08, 2021 4.650 4.650 4.650 4.650 260 -0.01(-0.21%)
Dec 07, 2021 4.650 4.680 4.650 4.660 536 -0.34(-6.80%)
Dec 06, 2021 4.670 5.000 4.650 5.000 2,720 +0.00(+0.00%)
Dec 03, 2021 5.000 5.000 4.700 5.000 1,191 +0.00(+0.00%)
Dec 01, 2021 5.000 5.000 5.000 65 +0.35(+7.53%)
Nov 30, 2021 4.800 5.000 4.650 4.650 4,949 -0.35(-7.00%)
Nov 29, 2021 5.050 5.075 5.000 5.000 3,745 -0.05(-0.99%)
Nov 26, 2021 5.050 5.050 5.000 5.050 1,224 +0.00(+0.00%)
Nov 24, 2021 5.050 5.050 5.050 5.050 539 +0.29(+6.09%)
Nov 22, 2021 4.760 4.760 4.760 69 +0.01(+0.21%)
Nov 19, 2021 4.750 4.750 4.750 4.750 518 -0.02(-0.42%)
Nov 18, 2021 4.770 4.770 4.770 4.770 208 -0.15(-3.05%)
Nov 17, 2021 5.000 5.000 4.750 4.920 2,031 -0.07(-1.40%)
Nov 16, 2021 5.050 5.050 4.990 4.990 590 +0.24(+5.05%)
Nov 15, 2021 4.750 4.750 4.750 4.750 1,000 +0.01(+0.26%)
Nov 12, 2021 4.700 4.850 4.700 4.737 1,140 -0.16(-3.32%)
Nov 11, 2021 4.700 4.950 4.700 4.900 1,556 -0.01(-0.20%)
Nov 09, 2021 4.910 4.910 4.910 4.910 192 -0.09(-1.80%)
Nov 08, 2021 4.750 5.000 4.300 5.000 3,337 +0.20(+4.17%)
Nov 05, 2021 4.850 4.850 4.800 4.800 317 -0.05(-1.03%)
Nov 04, 2021 4.890 4.890 4.850 4.850 423 -0.06(-1.22%)
Nov 03, 2021 4.900 4.930 4.900 4.910 2,216 -0.09(-1.80%)
Nov 02, 2021 4.800 5.000 4.000 5.000 8,465 +0.19(+3.95%)
Nov 01, 2021 4.850 5.000 4.810 4.810 4,009 -0.19(-3.80%)
Oct 29, 2021 4.900 5.025 4.810 5.000 11,528 +0.10(+2.04%)
Oct 28, 2021 4.490 4.900 4.450 4.900 3,460 +0.46(+10.36%)
Oct 27, 2021 4.220 4.440 4.200 4.440 9,615 +0.23(+5.46%)
Oct 26, 2021 4.000 4.210 8,993 +0.21(+5.25%)
Oct 25, 2021 4.450 4.450 3.980 4.000 2,665 +0.25(+6.67%)
Oct 22, 2021 3.980 4.440 3.500 3.750 3,212 +0.33(+9.65%)
Oct 21, 2021 3.270 3.490 3.270 3.420 1,992 +0.62(+22.14%)
Oct 19, 2021 2.800 2.800 2.800 47 -0.45(-13.71%)
Oct 18, 2021 4.050 4.050 3.245 3.245 3,097 -0.75(-18.87%)
Oct 15, 2021 4.100 4.230 4.000 4.000 1,217 -0.42(-9.50%)
Oct 14, 2021 4.100 4.420 4.100 4.420 500 +0.17(+4.00%)
Oct 13, 2021 4.300 4.300 4.250 4.250 717 -0.10(-2.30%)
Oct 12, 2021 4.455 4.455 4.350 4.350 1,404 -0.11(-2.47%)
Oct 08, 2021 4.460 4.460 4.460 25 -0.16(-3.46%)
Oct 07, 2021 4.620 4.660 4.580 4.620 685 +0.11(+2.44%)
Oct 06, 2021 4.690 4.690 4.510 4.510 500 +0.02(+0.45%)
Oct 05, 2021 5.900 5.900 3.410 4.490 3,255 +0.50(+12.53%)
Oct 04, 2021 3.990 3.990 3.990 3.990 300 +0.17(+4.45%)
Oct 01, 2021 3.960 3.960 3.820 3.820 900 +0.01(+0.26%)
Sep 30, 2021 3.960 3.960 3.810 3.810 1,404 +0.28(+7.93%)
Sep 29, 2021 3.530 3.530 3.530 3.530 200 +0.00(+0.14%)
Sep 28, 2021 3.660 3.660 3.450 3.525 3,010 +0.06(+1.88%)
Sep 27, 2021 3.460 3.460 3.460 3.460 101 -0.02(-0.57%)
Sep 24, 2021 3.700 3.700 3.480 3.480 2,451 -0.22(-5.95%)
Sep 23, 2021 3.700 3.710 3.700 3.700 302 -0.06(-1.60%)
Sep 22, 2021 3.760 3.775 3.720 3.760 3,350 +0.05(+1.35%)
Sep 21, 2021 3.710 3.710 3.650 3.710 1,801 -0.05(-1.33%)
Sep 20, 2021 3.880 3.880 3.760 3.760 3,709 -0.08(-2.08%)
Sep 17, 2021 3.985 3.985 3.840 3.840 1,000 -0.12(-3.03%)
Sep 16, 2021 3.050 3.960 3.050 3.960 1,463 +0.20(+5.32%)
Sep 15, 2021 3.710 4.020 3.000 3.760 3,685 -0.25(-6.23%)
Sep 14, 2021 3.700 4.050 3.700 4.010 685 +0.33(+8.97%)
Sep 13, 2021 3.800 3.800 3.680 3.680 1,153 -0.06(-1.60%)
Sep 10, 2021 3.740 3.740 3.680 3.740 939 -0.40(-9.66%)
Sep 09, 2021 4.140 4.140 4.140 4.140 150 -0.04(-0.96%)
Sep 08, 2021 4.100 4.250 3.690 4.180 7,105 +0.38(+10.00%)
Sep 03, 2021 3.800 3.800 3.800 183 +0.50(+15.15%)
Sep 02, 2021 3.840 3.880 2.510 3.300 2,342 +0.96(+41.03%)
Sep 01, 2021 3.600 4.160 2.210 2.340 13,799 -1.26(-35.00%)
Aug 31, 2021 3.640 3.640 2.960 3.600 1,001 -0.10(-2.70%)
Aug 30, 2021 3.640 3.700 3.640 3.700 1,253 -0.02(-0.67%)
Aug 25, 2021 3.725 3.725 3.725 118 +0.02(+0.40%)
Aug 24, 2021 3.620 3.710 3.620 3.710 267 +0.09(+2.49%)
Aug 23, 2021 3.720 3.720 3.300 3.620 3,580 -0.13(-3.47%)
Aug 20, 2021 3.700 3.750 3.700 3.750 675 +0.00(+0.00%)
Aug 19, 2021 3.750 3.750 3.750 3.750 100 -0.04(-1.06%)
Aug 18, 2021 3.790 4.000 3.790 3.790 296 +0.04(+1.07%)
Aug 17, 2021 3.750 3.750 3.750 3.750 257 -0.03(-0.79%)
Aug 13, 2021 3.780 3.780 3.780 77 -0.22(-5.50%)
Aug 11, 2021 4.000 4.000 4.000 5 -0.18(-4.31%)
Aug 10, 2021 4.188 4.190 4.175 4.180 596 -0.01(-0.24%)
Aug 09, 2021 4.190 4.190 4.190 4.190 207 +0.14(+3.46%)
Aug 06, 2021 4.000 4.050 3.550 4.050 2,335 +0.02(+0.62%)
Aug 05, 2021 4.050 4.050 4.025 4.025 325 -0.17(-4.17%)
Aug 04, 2021 4.200 4.200 4.200 4.200 127 +0.04(+0.96%)
Aug 03, 2021 4.160 4.160 4.160 4.160 182 +0.00(+0.00%)
Aug 02, 2021 4.000 4.160 3.870 4.160 748 +0.08(+2.09%)
Jul 30, 2021 4.075 4.075 4.075 4.075 100 +0.08(+1.88%)
Jul 29, 2021 3.590 4.590 3.590 4.000 1,637 +0.45(+12.68%)
Jul 28, 2021 3.990 3.990 3.550 3.550 1,029 +0.04(+1.14%)
Jul 27, 2021 3.930 3.930 3.510 3.510 615 -0.48(-12.03%)
Jul 26, 2021 4.090 4.090 3.700 3.990 1,452 -0.60(-13.07%)
Jul 23, 2021 4.250 4.590 4.250 4.590 4,142 +0.51(+12.50%)
Jul 22, 2021 4.250 4.290 4.080 4.080 2,508 +0.08(+2.00%)
Jul 21, 2021 4.000 4.000 4.000 4.000 150 +0.04(+1.01%)
Jul 20, 2021 3.800 3.960 3.460 3.960 1,452 +0.16(+4.21%)
Jul 19, 2021 3.960 3.960 3.780 3.800 1,620 +0.00(+0.00%)
Jul 16, 2021 3.800 4.000 3.800 3.800 901 -0.36(-8.65%)
Jul 15, 2021 3.840 4.160 3.840 4.160 510 +0.32(+8.33%)
Jul 14, 2021 4.200 4.200 3.801 3.840 924 -0.19(-4.71%)
Jul 13, 2021 4.030 4.030 4.020 4.030 922 +0.01(+0.25%)
Jul 09, 2021 4.020 4.020 4.020 260 -0.04(-0.99%)
Jul 08, 2021 4.050 4.100 4.050 4.060 1,400 -0.14(-3.33%)
Jul 07, 2021 4.260 4.440 4.200 4.200 2,075 -0.24(-5.41%)
Jul 06, 2021 4.600 4.600 4.440 4.440 718 -0.06(-1.33%)
Jul 02, 2021 4.350 4.500 4.300 4.500 1,095 +0.19(+4.41%)
Jul 01, 2021 4.310 4.310 4.310 4.310 101 +0.13(+3.11%)
Jun 29, 2021 4.180 4.180 4.180 39 +0.16(+3.98%)
Jun 28, 2021 4.020 4.020 4.020 4.020 330 -0.23(-5.41%)
Jun 24, 2021 4.250 4.250 4.250 75 -0.06(-1.39%)
Jun 23, 2021 4.620 4.650 3.780 4.310 3,144 -0.39(-8.30%)
Jun 22, 2021 4.700 4.700 4.700 4.700 112 +0.04(+0.86%)
Jun 21, 2021 4.600 4.660 4.600 4.660 300 -0.05(-1.06%)
Jun 18, 2021 4.710 4.750 4.310 4.710 992 +0.00(+0.00%)
Jun 17, 2021 4.500 4.860 4.400 4.710 1,710 +0.17(+3.74%)
Jun 16, 2021 4.540 4.540 4.540 4.540 266 +0.09(+2.02%)
Jun 15, 2021 4.400 4.450 4.400 4.450 421 +0.05(+1.14%)
Jun 14, 2021 4.850 4.900 4.400 4.400 2,209 -0.45(-9.28%)
Jun 11, 2021 4.600 4.850 4.310 4.850 1,257 -0.10(-2.02%)
Jun 10, 2021 4.200 4.950 4.000 4.950 2,358 +0.63(+14.58%)
Jun 09, 2021 4.010 4.450 4.010 4.320 1,236 +0.32(+8.00%)
Jun 08, 2021 4.740 4.740 4.000 4.000 1,361 -0.50(-11.11%)
Jun 07, 2021 4.850 4.850 4.500 4.500 2,502 -0.49(-9.82%)
Jun 04, 2021 4.530 5.510 3.520 4.990 10,914 +0.46(+10.15%)
Jun 03, 2021 4.890 4.890 4.530 4.530 263 +0.19(+4.38%)
Jun 02, 2021 4.340 4.900 4.320 4.340 685 -0.08(-1.81%)
Jun 01, 2021 4.900 4.900 4.270 4.420 1,150 -0.48(-9.80%)
May 28, 2021 5.190 5.190 4.270 4.900 5,962 +0.40(+8.89%)
May 27, 2021 4.300 4.500 4.200 4.500 965 +0.20(+4.65%)
May 26, 2021 4.300 4.750 3.070 4.300 10,800 +0.00(+0.00%)
May 25, 2021 4.950 4.950 4.300 4.300 357 +0.14(+3.37%)
May 24, 2021 4.840 4.840 4.020 4.160 528 -0.24(-5.45%)
May 21, 2021 4.500 4.500 4.400 4.400 803 -0.57(-11.47%)
May 20, 2021 5.160 5.160 4.970 4.970 334 -0.19(-3.68%)
May 19, 2021 4.610 5.660 3.750 5.160 7,127 +0.56(+12.17%)
May 18, 2021 4.710 4.730 4.560 4.600 1,243 -0.39(-7.82%)
May 17, 2021 4.800 5.000 4.500 4.990 1,614 +0.19(+3.96%)
May 14, 2021 2.580 5.500 2.580 4.800 8,604 -1.20(-20.00%)
May 13, 2021 2.710 9.980 2.700 6.000 20,478 +3.42(+132.56%)
May 12, 2021 2.700 2.700 2.580 2.580 382 +0.28(+12.17%)
May 11, 2021 2.500 3.270 2.300 2.300 8,978 -0.20(-8.00%)
May 10, 2021 2.100 2.500 2.100 2.500 1,810 +0.30(+13.64%)
May 07, 2021 2.200 2.200 2.200 2.200 180 -0.38(-14.73%)
May 06, 2021 2.510 2.600 1.890 2.580 11,065 -0.07(-2.64%)
May 05, 2021 2.650 2.650 2.650 2.650 4,473 -0.05(-1.85%)
May 04, 2021 2.650 2.750 2.650 2.700 774 +0.00(+0.00%)
May 03, 2021 2.860 2.900 2.500 2.700 4,487 -0.20(-6.90%)
Apr 30, 2021 2.900 2.900 2.900 2.900 1,000 -0.05(-1.69%)
Apr 29, 2021 2.910 2.950 2.910 2.950 387 +0.20(+7.27%)
Apr 28, 2021 2.750 2.750 2.750 2.750 655 +0.00(+0.00%)
Apr 27, 2021 2.800 2.800 2.750 2.750 1,205 -0.07(-2.48%)
Apr 26, 2021 2.880 3.000 2.820 2.820 1,500 +0.21(+8.05%)
Apr 23, 2021 2.510 2.610 2.510 2.610 500 -0.28(-9.69%)
Apr 22, 2021 2.460 2.890 2.450 2.890 1,767 +0.47(+19.42%)
Apr 21, 2021 2.850 2.890 2.420 2.420 1,315 -0.46(-15.97%)
Apr 20, 2021 2.890 2.890 2.880 2.880 3,200 +0.09(+3.23%)
Apr 19, 2021 2.790 2.790 2.790 2.790 549 +0.00(+0.00%)
Apr 16, 2021 2.840 2.870 2.790 2.790 500 -0.01(-0.27%)
Apr 15, 2021 2.795 2.797 2.790 2.797 2,110 +0.00(+0.09%)
Apr 14, 2021 2.690 2.890 2.690 2.795 3,934 +0.09(+3.52%)
Apr 13, 2021 2.570 2.700 2.570 2.700 1,219 +0.13(+5.06%)
Apr 12, 2021 2.560 2.570 2.560 2.570 615 +0.02(+0.78%)
Apr 09, 2021 2.400 2.560 2.400 2.550 1,900 +0.39(+18.06%)
Apr 08, 2021 2.150 2.570 2.130 2.160 840 -0.34(-13.60%)
Apr 07, 2021 2.500 2.500 2.500 2.500 350 -0.12(-4.58%)
Apr 06, 2021 2.450 2.620 2.450 2.620 9,855 +0.12(+4.80%)
Apr 05, 2021 2.540 2.540 2.500 2.500 819 +0.05(+2.04%)
Apr 01, 2021 2.450 2.450 2.450 2.450 500 +0.22(+9.87%)
Mar 31, 2021 2.230 2.230 2.230 2.230 2,723 +0.11(+5.19%)
Mar 29, 2021 2.120 2.120 2.120 0 +0.02(+0.95%)
Mar 26, 2021 2.540 2.540 2.000 2.100 1,400 -0.40(-16.00%)
Mar 25, 2021 2.800 2.800 2.395 2.500 2,809 -0.40(-13.79%)
Mar 24, 2021 2.900 2.900 2.900 2.900 3,971 +0.04(+1.40%)
Mar 23, 2021 2.860 2.920 2.820 2.860 13,540 +0.21(+7.92%)
Mar 22, 2021 2.650 2.760 2.500 2.650 2,545 +0.14(+5.58%)
Mar 19, 2021 2.530 2.780 2.390 2.510 1,300 -0.27(-9.71%)
Mar 18, 2021 2.655 2.780 2.655 2.780 644 +0.05(+1.83%)
Mar 17, 2021 2.780 2.780 2.640 2.730 394 -0.02(-0.73%)
Mar 16, 2021 2.610 2.750 1.710 2.750 17,842 -0.10(-3.51%)
Mar 15, 2021 2.860 2.860 2.850 2.850 1,363 +0.35(+14.00%)
Mar 12, 2021 2.500 2.860 2.500 2.500 900 -0.02(-0.79%)
Mar 11, 2021 2.508 2.860 2.500 2.520 1,961 +0.52(+26.00%)
Mar 10, 2021 3.350 3.350 1.960 2.000 2,350 -0.35(-14.89%)
Mar 09, 2021 2.700 2.700 1.960 2.350 4,317 -0.29(-10.98%)
Mar 08, 2021 2.340 2.750 2.335 2.640 14,441 +0.30(+12.82%)
Mar 05, 2021 2.345 2.350 2.340 2.340 1,000 -0.01(-0.32%)
Mar 04, 2021 2.340 2.400 2.340 2.348 210 -0.02(-0.95%)
Mar 03, 2021 2.382 2.500 2.330 2.370 458 -0.08(-3.27%)
Mar 02, 2021 2.325 2.500 2.300 2.450 7,265 +0.49(+25.00%)
Mar 01, 2021 2.000 2.000 1.910 1.960 1,533 -0.04(-2.00%)
Feb 26, 2021 2.000 2.000 1.910 2.000 600 +0.05(+2.56%)
Feb 25, 2021 1.930 1.950 1.890 1.950 2,111 +0.05(+2.63%)
Feb 24, 2021 1.700 2.300 1.700 1.900 3,110 -0.10(-5.00%)
Feb 23, 2021 2.150 2.150 1.700 2.000 2,356 -0.29(-12.66%)
Feb 22, 2021 2.260 2.290 2.010 2.290 3,356 +0.04(+1.78%)
Feb 19, 2021 2.100 2.250 2.100 2.250 1,000 +0.15(+7.14%)
Feb 18, 2021 2.240 2.240 2.100 2.100 1,471 +0.04(+1.94%)
Feb 17, 2021 2.240 2.240 2.060 2.060 3,953 +0.05(+2.49%)
Feb 16, 2021 2.150 2.150 2.010 2.010 3,736 -0.28(-12.23%)
Feb 12, 2021 2.200 2.290 2.010 2.290 1,500 +0.15(+7.01%)
Feb 11, 2021 2.450 2.450 2.140 2.140 590 -0.26(-10.83%)
Feb 10, 2021 2.460 2.490 2.400 2.400 5,136 -0.06(-2.44%)
Feb 09, 2021 2.440 2.460 2.110 2.460 2,754 +0.34(+16.04%)
Feb 08, 2021 2.450 2.500 2.120 2.120 2,389 -0.32(-13.11%)
Feb 05, 2021 1.890 2.700 1.590 2.440 17,500 +0.89(+57.42%)
Feb 04, 2021 1.150 1.960 1.150 1.550 12,814 +0.44(+39.64%)
Feb 03, 2021 1.540 1.580 1.105 1.110 2,098 -0.43(-27.92%)
Feb 02, 2021 1.595 1.600 1.030 1.540 1,512 +0.04(+2.67%)
Feb 01, 2021 1.830 1.830 1.020 1.500 580 -0.15(-9.09%)
Jan 29, 2021 1.770 1.890 1.650 1.650 4,500 +0.10(+6.45%)
Jan 28, 2021 1.920 1.980 1.010 1.550 6,398 -0.37(-19.27%)
Jan 27, 2021 1.835 1.937 1.690 1.920 13,587 +0.24(+14.29%)
Jan 26, 2021 1.620 1.700 1.620 1.680 742 +0.17(+11.26%)
Jan 25, 2021 1.550 1.640 1.380 1.510 3,339 +0.06(+4.14%)
Jan 22, 2021 1.400 1.450 1.390 1.450 2,200 +0.05(+3.57%)
Jan 21, 2021 1.470 1.470 1.400 1.400 1,276 -0.05(-3.45%)
Jan 20, 2021 1.550 1.550 1.450 1.450 450 +0.00(+0.00%)
Jan 19, 2021 1.400 1.450 1.400 1.450 300 +0.05(+3.57%)
Jan 15, 2021 1.290 1.800 1.290 1.400 3,600 +0.12(+9.37%)
Jan 14, 2021 1.290 1.290 1.280 1.280 5,200 +0.16(+14.29%)
Jan 12, 2021 1.120 1.120 1.120 0 +0.12(+12.00%)
Jan 11, 2021 0.9651 1.000 0.9301 1.000 687 +0.02(+2.04%)
Jan 08, 2021 0.9800 0.9800 0.9301 0.9800 1,700 +0.12(+14.45%)
Jan 07, 2021 0.8800 0.8800 0.8400 0.8563 696 -0.06(-6.91%)
Jan 06, 2021 0.9300 0.9300 0.8400 0.9199 1,333 +0.08(+9.51%)
Jan 05, 2021 0.8800 0.9100 0.8400 0.8400 1,310 -0.06(-6.67%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.