BIOCLINICA Historical Stock Price

Below is the stock price history for Bioclinica BIOC. Data is recorded each day for the historical open, high, low, close and volume. The Bioclinica stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bioclinica Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 0.70 0.7082 0.70 0.7082 1,500
2017-12-12 0.7095 0.7095 0.6884 0.696 7,050
2017-12-11 0.72 0.72 0.6883 0.7025 16,938
2017-12-08 0.75 0.75 0.72 0.7349 6,175
2017-12-07 0.7645 0.7645 0.749 0.749 21,200
2017-12-06 0.7203 0.8011 0.7203 0.772 117,776
2017-12-05 0.7401 1.20 0.7302 1.13 198,116
2017-12-04 0.73 0.73 0.6668 0.69 2,943
2017-12-01 0.704 0.7299 0.6901 0.6984 7,100
2017-11-30 0.7445 0.7445 0.6911 0.7001 9,806
2017-11-29 0.83 0.83 0.7431 0.75 14,795
2017-11-28 0.70 0.74 0.675 0.74 8,300
2017-11-27 0.65 0.667 0.65 0.667 5,234
2017-11-24 0.6162 0.65 0.6144 0.6231 5,692
2017-11-22 0.63 0.64 0.601 0.617 5,650
2017-11-21 0.6499 0.6554 0.6201 0.6301 1,600
2017-11-20 0.6533 0.6533 0.6241 0.64 8,861
2017-11-17 0.678 0.678 0.6597 0.6755 520
2017-11-16 0.6332 0.66 0.6265 0.66 1,690
2017-11-15 0.638 0.638 0.6097 0.6097 2,300
2017-11-14 0.68 0.68 0.6301 0.631 13,600
2017-11-13 0.7659 0.7659 0.6471 0.6497 17,941
2017-11-10 0.80 0.80 0.745 0.7661 30,460
2017-11-09 0.87 0.913 0.835 0.91 5,334
2017-11-08 0.86 0.86 0.8351 0.8399 699
2017-11-07 0.8694 0.875 0.8348 0.86 11,215
2017-11-06 0.89 0.95 0.89 0.89 9,132
2017-11-03 0.80 0.90 0.80 0.8898 2,580
2017-11-02 0.81 0.81 0.7854 0.805 6,750
2017-11-01 0.861 0.88 0.85 0.85 5,170

» More Bioclinica Stock Price History

To see other companies like Bioclinica (BIOC), view our stock market today for news, and other data.