Skip to main content

Oncocyte Corp (NQ: OCX )

3.210 +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.170 3.250 3.100 3.210 27,567 +0.09(+2.88%)
Jul 18, 2024 3.220 3.250 3.110 3.120 22,763 -0.18(-5.45%)
Jul 17, 2024 3.270 3.390 3.190 3.300 18,045 +0.01(+0.30%)
Jul 16, 2024 3.470 3.470 3.260 3.290 28,879 -0.07(-2.08%)
Jul 15, 2024 3.420 3.480 3.280 3.360 95,825 +0.03(+0.90%)
Jul 12, 2024 3.110 3.465 3.110 3.330 340,677 +0.18(+5.71%)
Jul 11, 2024 2.940 3.190 2.930 3.150 53,385 +0.13(+4.30%)
Jul 10, 2024 3.010 3.020 2.950 3.020 11,055 +0.03(+1.00%)
Jul 09, 2024 2.990 3.050 2.910 2.990 19,296 -0.01(-0.33%)
Jul 08, 2024 2.960 3.080 2.920 3.000 14,107 -0.03(-0.99%)
Jul 05, 2024 3.040 3.050 2.950 3.030 28,178 -0.03(-0.98%)
Jul 03, 2024 2.922 3.110 2.922 3.060 49,479 +0.10(+3.38%)
Jul 02, 2024 2.850 3.060 2.810 2.960 44,615 +0.01(+0.34%)
Jul 01, 2024 2.970 3.060 2.870 2.950 374,586 +0.00(+0.00%)
Jun 28, 2024 2.950 2.950 2.770 2.950 40,036 +0.03(+1.03%)
Jun 27, 2024 2.660 2.999 2.590 2.920 61,474 +0.28(+10.61%)
Jun 26, 2024 2.550 2.820 2.550 2.640 46,827 +0.06(+2.33%)
Jun 25, 2024 2.760 2.760 2.580 2.580 24,208 -0.07(-2.64%)
Jun 24, 2024 2.850 2.850 2.650 2.650 59,885 -0.18(-6.36%)
Jun 21, 2024 2.920 2.954 2.750 2.830 127,545 -0.04(-1.39%)
Jun 20, 2024 2.670 2.970 2.600 2.870 44,837 +0.18(+6.69%)
Jun 18, 2024 2.780 2.850 2.640 2.690 67,248 -0.07(-2.54%)
Jun 17, 2024 2.780 2.820 2.680 2.760 15,053 +0.00(+0.00%)
Jun 14, 2024 2.690 2.800 2.688 2.760 23,541 +0.03(+1.10%)
Jun 13, 2024 2.650 2.790 2.640 2.730 13,599 -0.02(-0.73%)
Jun 12, 2024 2.700 2.750 2.680 2.750 11,950 +0.01(+0.36%)
Jun 11, 2024 2.690 2.740 2.660 2.740 9,570 +0.05(+1.86%)
Jun 10, 2024 2.700 2.750 2.655 2.690 14,872 -0.05(-1.82%)
Jun 07, 2024 2.690 2.770 2.688 2.740 6,753 -0.01(-0.36%)
Jun 06, 2024 2.620 2.800 2.620 2.750 14,688 +0.10(+3.77%)
Jun 05, 2024 2.650 2.740 2.572 2.650 10,030 +0.00(+0.00%)
Jun 04, 2024 2.690 2.710 2.580 2.650 24,011 -0.05(-1.85%)
Jun 03, 2024 2.780 2.990 2.630 2.700 60,539 -0.04(-1.46%)
May 31, 2024 2.750 2.950 2.710 2.740 40,524 +0.09(+3.40%)
May 30, 2024 2.750 2.810 2.600 2.650 8,696 -0.02(-0.75%)
May 29, 2024 2.630 2.690 2.557 2.670 14,436 -0.02(-0.74%)
May 28, 2024 2.800 2.841 2.650 2.690 12,543 -0.14(-4.95%)
May 24, 2024 2.856 2.856 2.710 2.830 4,627 -0.00(-0.16%)
May 23, 2024 2.790 2.900 2.790 2.834 3,273 -0.07(-2.48%)
May 22, 2024 2.810 2.907 2.730 2.907 2,362 +0.09(+3.07%)
May 21, 2024 2.710 2.980 2.710 2.820 28,786 +0.06(+2.17%)
May 20, 2024 2.900 2.990 2.740 2.760 19,770 -0.17(-5.80%)
May 17, 2024 3.080 3.080 2.910 2.930 32,031 -0.14(-4.56%)
May 16, 2024 2.700 3.090 2.700 3.070 104,949 +0.12(+4.07%)
May 15, 2024 2.910 2.980 2.800 2.950 32,402 +0.05(+1.72%)
May 14, 2024 2.710 2.910 2.710 2.900 26,847 +0.02(+0.52%)
May 13, 2024 2.890 2.900 2.786 2.885 27,465 -0.01(-0.17%)
May 10, 2024 2.700 2.900 2.700 2.890 6,090 +0.02(+0.70%)
May 09, 2024 2.860 2.900 2.850 2.870 28,293 +0.06(+2.14%)
May 08, 2024 2.785 2.900 2.781 2.810 21,059 +0.05(+1.81%)
May 07, 2024 2.830 2.830 2.716 2.760 10,214 -0.01(-0.36%)
May 06, 2024 2.690 2.840 2.590 2.770 22,423 +0.11(+4.14%)
May 03, 2024 2.800 2.800 2.625 2.660 15,346 -0.12(-4.30%)
May 02, 2024 2.530 2.870 2.480 2.779 51,822 +0.23(+9.00%)
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.