Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncocyte Corp (NQ: OCX )

2.740 +0.090 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 32.00 34.00 16,488 +1.60(+4.94%)
Jan 28, 2022 30.20 32.40 29.60 32.40 16,034 +2.00(+6.58%)
Jan 27, 2022 34.00 34.18 30.40 30.40 19,527 -3.20(-9.52%)
Jan 26, 2022 36.40 36.70 32.17 33.60 35,377 -1.60(-4.55%)
Jan 25, 2022 34.60 36.20 33.58 35.20 17,526 -0.80(-2.22%)
Jan 24, 2022 33.40 37.60 32.40 36.00 40,468 +2.30(+6.82%)
Jan 21, 2022 36.60 36.80 33.40 33.70 37,365 -3.50(-9.41%)
Jan 20, 2022 33.80 39.00 32.50 37.20 72,772 +4.00(+12.05%)
Jan 19, 2022 42.60 42.60 33.00 33.20 82,035 -10.60(-24.20%)
Jan 18, 2022 39.40 45.20 38.40 43.80 71,709 +6.00(+15.87%)
Jan 14, 2022 37.80 0 +0.40(+1.07%)
Jan 13, 2022 39.40 39.80 37.20 37.40 21,217 -1.60(-4.10%)
Jan 12, 2022 39.00 40.82 39.00 39.00 18,874 +0.00(+0.00%)
Jan 11, 2022 40.60 41.30 38.80 39.00 15,801 -1.60(-3.94%)
Jan 10, 2022 41.00 41.00 37.20 40.60 20,956 -0.60(-1.46%)
Jan 07, 2022 41.60 42.78 40.20 41.20 16,630 +0.00(+0.00%)
Jan 06, 2022 42.20 42.20 38.80 41.20 32,141 +0.00(+0.00%)
Jan 05, 2022 44.20 44.20 40.40 41.20 35,689 -2.80(-6.36%)
Jan 04, 2022 44.80 45.28 43.60 44.00 15,535 -1.00(-2.22%)
Jan 03, 2022 42.90 45.20 42.90 45.00 9,393 +1.60(+3.69%)
Dec 31, 2021 40.80 44.40 40.60 43.40 22,427 +2.60(+6.37%)
Dec 30, 2021 42.00 42.70 40.30 40.80 38,748 -1.00(-2.39%)
Dec 29, 2021 46.00 46.00 41.00 41.80 84,683 -3.20(-7.11%)
Dec 28, 2021 45.00 45.83 45.00 45.00 18,096 -0.40(-0.88%)
Dec 27, 2021 45.60 45.80 45.00 45.40 13,672 -0.60(-1.30%)
Dec 23, 2021 46.60 46.60 45.00 46.00 18,796 -0.80(-1.71%)
Dec 22, 2021 48.00 48.60 44.60 46.80 23,346 +0.60(+1.30%)
Dec 21, 2021 45.20 49.00 44.02 46.20 24,904 +1.40(+3.13%)
Dec 20, 2021 44.80 45.80 41.40 44.80 19,967 +1.60(+3.70%)
Dec 17, 2021 43.60 45.00 41.60 43.20 69,718 -0.80(-1.82%)
Dec 16, 2021 45.80 48.00 43.40 44.00 23,691 -1.80(-3.93%)
Dec 15, 2021 43.00 46.40 40.80 45.80 31,777 +2.80(+6.51%)
Dec 14, 2021 42.80 44.38 42.20 43.00 32,016 -0.80(-1.83%)
Dec 13, 2021 44.20 46.40 42.10 43.80 23,703 -1.00(-2.23%)
Dec 10, 2021 53.20 53.38 44.00 44.80 22,517 -3.00(-6.28%)
Dec 09, 2021 52.80 53.60 47.60 47.80 18,058 -5.20(-9.81%)
Dec 08, 2021 48.40 53.40 47.40 53.00 21,317 +5.00(+10.42%)
Dec 07, 2021 47.40 50.00 47.30 48.00 14,284 +1.60(+3.45%)
Dec 06, 2021 46.00 47.40 44.00 46.40 24,000 +2.20(+4.98%)
Dec 03, 2021 45.80 45.80 43.80 44.20 24,189 -1.60(-3.49%)
Dec 02, 2021 44.80 46.00 43.10 45.80 13,834 +1.80(+4.09%)
Dec 01, 2021 46.20 47.40 43.20 44.00 17,840 -1.00(-2.22%)
Nov 30, 2021 46.00 46.80 45.00 45.00 25,427 -1.40(-3.02%)
Nov 29, 2021 48.80 49.80 46.20 46.40 29,070 -1.80(-3.73%)
Nov 26, 2021 47.80 49.00 44.80 48.20 13,802 -1.60(-3.21%)
Nov 24, 2021 47.00 50.10 46.00 49.80 29,353 +2.00(+4.18%)
Nov 23, 2021 52.20 54.00 46.80 47.80 33,941 -4.40(-8.43%)
Nov 22, 2021 54.20 55.00 51.40 52.20 29,201 -3.00(-5.43%)
Nov 19, 2021 56.20 58.65 52.60 55.20 30,357 -1.40(-2.47%)
Nov 18, 2021 58.40 57.25 56.00 56.60 19,115 -2.40(-4.07%)
Nov 17, 2021 59.60 60.20 57.00 59.00 19,292 -1.00(-1.67%)
Nov 16, 2021 59.80 60.60 57.60 60.00 23,123 +0.20(+0.33%)
Nov 15, 2021 62.20 65.20 58.40 59.80 45,311 -2.60(-4.17%)
Nov 12, 2021 68.60 71.20 61.40 62.40 24,034 -5.60(-8.24%)
Nov 11, 2021 67.20 68.40 65.60 68.00 12,737 +1.00(+1.49%)
Nov 10, 2021 69.00 67.00 14,895 -4.60(-6.42%)
Nov 09, 2021 70.00 72.20 67.40 71.60 16,242 +0.60(+0.85%)
Nov 08, 2021 68.00 72.92 68.00 71.00 22,845 +3.60(+5.34%)
Nov 05, 2021 69.20 70.20 66.20 67.40 10,942 -1.00(-1.46%)
Nov 04, 2021 72.40 74.00 68.40 68.40 12,152 -3.40(-4.74%)
Nov 03, 2021 69.80 74.60 69.00 71.80 13,956 +2.00(+2.87%)
Nov 02, 2021 70.60 70.60 68.60 69.80 10,319 -0.80(-1.13%)
Nov 01, 2021 66.20 71.40 65.60 70.60 14,975 +5.00(+7.62%)
Oct 29, 2021 68.20 69.00 65.20 65.60 13,600 -2.40(-3.53%)
Oct 28, 2021 66.00 68.80 64.40 68.00 17,014 +3.40(+5.26%)
Oct 27, 2021 68.40 70.40 64.20 64.60 19,946 -3.40(-5.00%)
Oct 26, 2021 68.40 68.00 13,893 +0.00(+0.00%)
Oct 25, 2021 68.00 68.80 66.90 68.00 9,050 -0.20(-0.29%)
Oct 22, 2021 70.60 70.60 66.90 68.20 12,700 -2.20(-3.13%)
Oct 21, 2021 66.80 70.78 66.71 70.40 13,765 +3.60(+5.39%)
Oct 20, 2021 64.40 68.40 63.40 66.80 24,378 +2.20(+3.41%)
Oct 19, 2021 66.60 66.85 64.20 64.60 15,990 -1.40(-2.12%)
Oct 18, 2021 68.20 68.60 66.00 66.00 15,480 -2.00(-2.94%)
Oct 15, 2021 67.00 68.70 65.20 68.00 36,395 -0.60(-0.87%)
Oct 14, 2021 68.60 70.22 67.80 68.60 14,872 +0.60(+0.88%)
Oct 13, 2021 67.60 68.60 65.90 68.00 11,647 +0.60(+0.89%)
Oct 12, 2021 67.00 68.00 66.80 67.40 10,650 +0.40(+0.60%)
Oct 11, 2021 66.00 68.00 65.20 67.00 11,847 +1.00(+1.52%)
Oct 08, 2021 69.60 69.60 65.40 66.00 27,186 -3.40(-4.90%)
Oct 07, 2021 69.00 71.00 67.20 69.40 20,538 +0.80(+1.17%)
Oct 06, 2021 67.40 69.00 66.90 68.60 21,327 -0.40(-0.58%)
Oct 05, 2021 67.80 69.80 67.00 69.00 23,366 +0.60(+0.88%)
Oct 04, 2021 67.80 69.40 65.20 68.40 21,554 -0.40(-0.58%)
Oct 01, 2021 72.40 72.40 66.40 68.80 29,236 -2.40(-3.37%)
Sep 30, 2021 73.60 73.60 70.60 71.20 15,194 +0.60(+0.85%)
Sep 29, 2021 73.00 73.20 70.00 70.60 16,338 -1.60(-2.22%)
Sep 28, 2021 77.80 77.80 72.00 72.20 22,471 -6.00(-7.67%)
Sep 27, 2021 74.60 79.60 73.40 78.20 17,669 +4.20(+5.68%)
Sep 24, 2021 79.60 80.00 73.80 74.00 18,262 -6.00(-7.50%)
Sep 23, 2021 78.80 81.30 78.40 80.00 22,003 +1.00(+1.27%)
Sep 22, 2021 77.80 80.00 76.20 79.00 14,555 +1.60(+2.07%)
Sep 21, 2021 77.80 79.80 76.60 77.40 15,931 +0.40(+0.52%)
Sep 20, 2021 77.40 85.60 75.80 77.00 40,596 -2.40(-3.02%)
Sep 17, 2021 74.40 81.60 73.20 79.40 110,719 +5.00(+6.72%)
Sep 16, 2021 73.00 74.60 71.00 74.40 30,609 +1.80(+2.48%)
Sep 15, 2021 72.60 73.00 70.00 72.60 21,329 -0.40(-0.55%)
Sep 14, 2021 76.00 76.00 70.40 73.00 28,766 -3.00(-3.95%)
Sep 13, 2021 79.60 79.80 74.80 76.00 28,075 -2.60(-3.31%)
Sep 10, 2021 82.00 82.81 78.00 78.60 21,784 -2.20(-2.72%)
Sep 09, 2021 80.20 82.73 80.20 80.80 10,133 +0.20(+0.25%)
Sep 08, 2021 81.00 81.80 78.00 80.60 22,533 -1.00(-1.23%)
Sep 07, 2021 85.00 85.93 81.40 81.60 12,818 -2.40(-2.86%)
Sep 03, 2021 84.60 86.80 81.80 84.00 21,709 -0.80(-0.94%)
Sep 02, 2021 83.20 85.80 81.60 84.80 15,667 +1.60(+1.92%)
Sep 01, 2021 83.20 85.00 81.60 83.20 14,968 +1.20(+1.46%)
Aug 31, 2021 80.60 83.80 79.60 82.00 20,415 +1.00(+1.23%)
Aug 30, 2021 84.40 84.80 79.80 81.00 31,474 -3.00(-3.57%)
Aug 27, 2021 80.60 85.40 80.60 84.00 25,204 +3.80(+4.74%)
Aug 26, 2021 82.60 84.60 80.00 80.20 24,184 -1.80(-2.20%)
Aug 25, 2021 85.60 86.00 81.40 82.00 31,088 -0.60(-0.73%)
Aug 24, 2021 82.60 84.40 79.00 82.60 41,730 -0.80(-0.96%)
Aug 23, 2021 83.80 84.80 78.40 83.40 42,021 +0.60(+0.72%)
Aug 20, 2021 79.80 86.10 79.45 82.80 26,966 +3.00(+3.76%)
Aug 19, 2021 82.40 82.40 79.20 79.80 24,750 -2.60(-3.16%)
Aug 18, 2021 85.40 85.40 80.00 82.40 26,608 -4.20(-4.85%)
Aug 17, 2021 83.80 87.60 81.20 86.60 26,849 +1.60(+1.88%)
Aug 16, 2021 88.20 88.40 82.20 85.00 32,915 -4.60(-5.13%)
Aug 13, 2021 95.40 95.80 87.78 89.60 51,906 -6.40(-6.67%)
Aug 12, 2021 83.40 109.60 83.20 96.00 427,902 +14.60(+17.94%)
Aug 11, 2021 97.80 98.00 78.80 81.40 95,577 -18.60(-18.60%)
Aug 10, 2021 101.80 101.80 97.60 100.00 13,060 -2.00(-1.96%)
Aug 09, 2021 102.40 106.20 99.40 102.00 15,320 -1.60(-1.54%)
Aug 06, 2021 97.40 104.40 93.20 103.60 21,181 +6.40(+6.58%)
Aug 05, 2021 92.80 98.70 92.80 97.20 17,390 +4.20(+4.52%)
Aug 04, 2021 97.00 97.80 92.20 93.00 14,519 -2.80(-2.92%)
Aug 03, 2021 99.40 100.60 91.00 95.80 26,677 -4.00(-4.01%)
Aug 02, 2021 103.40 106.60 99.40 99.80 11,721 -3.00(-2.92%)
Jul 30, 2021 105.20 107.60 100.40 102.80 20,258 -4.00(-3.75%)
Jul 29, 2021 105.40 109.60 104.80 106.80 9,661 +1.40(+1.33%)
Jul 28, 2021 100.80 106.50 100.60 105.40 10,675 +5.60(+5.61%)
Jul 27, 2021 103.80 104.40 98.00 99.80 19,176 -4.20(-4.04%)
Jul 26, 2021 106.60 107.80 103.00 104.00 17,234 -4.00(-3.70%)
Jul 23, 2021 110.00 110.00 104.60 108.00 8,885 -1.40(-1.28%)
Jul 22, 2021 111.00 112.20 108.60 109.40 4,704 -2.00(-1.80%)
Jul 21, 2021 111.80 113.78 109.00 111.40 13,647 +0.60(+0.54%)
Jul 20, 2021 106.00 112.40 104.40 110.80 12,865 +4.60(+4.33%)
Jul 19, 2021 103.00 106.80 102.00 106.20 22,679 +0.20(+0.19%)
Jul 16, 2021 108.00 109.00 105.60 106.00 10,332 -1.40(-1.30%)
Jul 15, 2021 112.00 112.40 104.20 107.40 15,314 -3.40(-3.07%)
Jul 14, 2021 116.20 117.00 110.00 110.80 13,512 -3.80(-3.32%)
Jul 13, 2021 116.00 119.00 113.40 114.60 35,755 -0.60(-0.52%)
Jul 12, 2021 115.00 116.40 111.80 115.20 10,761 +0.20(+0.17%)
Jul 09, 2021 111.80 117.00 109.40 115.00 64,903 +4.40(+3.98%)
Jul 08, 2021 109.33 112.67 104.20 110.60 11,971 -1.40(-1.25%)
Jul 07, 2021 116.20 120.00 108.60 112.00 19,360 -3.00(-2.61%)
Jul 06, 2021 118.80 125.00 114.40 115.00 26,276 -2.80(-2.38%)
Jul 02, 2021 116.40 120.00 112.60 117.80 14,800 +2.20(+1.90%)
Jul 01, 2021 113.80 119.00 111.20 115.60 16,402 +0.80(+0.70%)
Jun 30, 2021 113.20 116.33 112.20 114.80 18,500 -2.00(-1.71%)
Jun 29, 2021 119.60 121.81 116.20 116.80 25,206 -3.20(-2.67%)
Jun 28, 2021 114.00 122.80 114.00 120.00 30,514 +3.80(+3.27%)
Jun 25, 2021 108.40 117.00 108.40 116.20 107,076 +7.00(+6.41%)
Jun 24, 2021 114.40 114.40 107.20 109.20 18,039 -2.20(-1.97%)
Jun 23, 2021 109.00 112.50 108.40 111.40 38,569 +1.60(+1.46%)
Jun 22, 2021 112.20 113.20 107.60 109.80 10,668 -2.40(-2.14%)
Jun 21, 2021 106.80 114.60 105.37 112.20 32,167 +5.40(+5.06%)
Jun 18, 2021 111.20 114.40 106.40 106.80 31,627 -5.80(-5.15%)
Jun 17, 2021 103.00 117.60 103.00 112.60 35,288 +5.00(+4.65%)
Jun 16, 2021 103.80 110.80 101.80 107.60 37,112 +2.60(+2.48%)
Jun 15, 2021 104.40 108.00 102.00 105.00 17,930 +0.80(+0.77%)
Jun 14, 2021 108.40 110.00 101.40 104.20 21,034 -4.80(-4.40%)
Jun 11, 2021 104.40 109.80 103.94 109.00 16,930 +4.60(+4.41%)
Jun 10, 2021 99.00 110.00 98.22 104.40 37,123 +5.40(+5.45%)
Jun 09, 2021 95.20 99.60 95.00 99.00 10,826 +3.80(+3.99%)
Jun 08, 2021 97.20 100.00 94.80 95.20 17,211 -0.80(-0.83%)
Jun 07, 2021 101.20 104.40 94.60 96.00 28,433 -5.20(-5.14%)
Jun 04, 2021 98.80 107.60 97.67 101.20 38,302 +1.00(+1.00%)
Jun 03, 2021 92.40 100.20 92.00 100.20 32,756 +7.40(+7.97%)
Jun 02, 2021 92.20 94.00 88.60 92.80 15,951 +0.80(+0.87%)
Jun 01, 2021 89.40 93.40 85.60 92.00 22,560 +3.60(+4.07%)
May 28, 2021 88.20 91.80 87.04 88.40 9,395 +0.00(+0.00%)
May 27, 2021 87.40 88.72 86.40 88.40 10,136 +0.80(+0.91%)
May 26, 2021 86.00 88.00 84.40 87.60 11,726 +0.80(+0.92%)
May 25, 2021 87.60 90.00 86.20 86.80 7,477 -0.20(-0.23%)
May 24, 2021 93.20 93.60 86.80 87.00 22,621 -6.20(-6.65%)
May 21, 2021 92.60 95.00 90.40 93.20 17,270 -1.20(-1.27%)
May 20, 2021 93.40 97.00 90.40 94.40 24,448 +1.40(+1.51%)
May 19, 2021 86.20 93.00 82.20 93.00 23,305 +6.40(+7.39%)
May 18, 2021 82.80 91.00 81.20 86.60 27,440 +5.40(+6.65%)
May 17, 2021 78.00 81.40 77.00 81.20 19,763 +3.30(+4.24%)
May 14, 2021 77.80 81.60 76.50 77.90 14,855 +1.40(+1.83%)
May 13, 2021 76.00 80.80 76.00 76.50 20,275 +1.10(+1.46%)
May 12, 2021 79.80 82.20 74.60 75.40 32,696 -7.00(-8.50%)
May 11, 2021 75.00 84.60 75.00 82.40 18,846 +2.60(+3.26%)
May 10, 2021 86.00 87.36 79.80 79.80 27,369 -5.80(-6.78%)
May 07, 2021 88.40 92.60 85.00 85.60 24,205 -3.20(-3.60%)
May 06, 2021 86.20 89.00 82.00 88.80 31,574 +2.60(+3.02%)
May 05, 2021 89.60 90.00 85.20 86.20 26,971 -3.00(-3.36%)
May 04, 2021 93.60 94.60 88.80 89.20 19,880 -5.20(-5.51%)
May 03, 2021 102.60 102.60 94.40 94.40 28,056 -8.40(-8.17%)
Apr 30, 2021 98.20 104.80 95.80 102.80 28,005 +3.40(+3.42%)
Apr 29, 2021 100.80 100.80 94.60 99.40 12,765 -0.80(-0.80%)
Apr 28, 2021 99.00 101.80 98.60 100.20 8,673 +0.20(+0.20%)
Apr 27, 2021 100.20 100.80 98.20 100.00 13,497 +0.00(+0.00%)
Apr 26, 2021 93.60 100.80 92.80 100.00 28,111 +7.20(+7.76%)
Apr 23, 2021 90.40 94.60 88.60 92.80 21,950 +4.20(+4.74%)
Apr 22, 2021 89.00 93.60 86.00 88.60 26,530 -0.20(-0.23%)
Apr 21, 2021 86.60 96.00 85.40 88.80 35,415 +3.60(+4.23%)
Apr 20, 2021 89.00 89.80 84.60 85.20 31,847 -3.80(-4.27%)
Apr 19, 2021 95.00 95.37 87.10 89.00 33,711 -7.00(-7.29%)
Apr 16, 2021 102.00 102.00 92.60 96.00 30,020 -5.80(-5.70%)
Apr 15, 2021 103.20 104.20 100.20 101.80 19,592 +0.00(+0.00%)
Apr 14, 2021 99.20 104.40 99.20 101.80 19,331 +2.60(+2.62%)
Apr 13, 2021 103.40 103.80 98.00 99.20 23,647 -5.00(-4.80%)
Apr 12, 2021 107.80 107.80 100.80 104.20 21,163 -2.10(-1.98%)
Apr 09, 2021 105.00 107.20 103.10 106.30 18,300 -0.50(-0.47%)
Apr 08, 2021 107.00 108.40 105.00 106.80 16,074 +2.40(+2.30%)
Apr 07, 2021 108.40 108.40 103.00 104.40 20,470 -4.40(-4.04%)
Apr 06, 2021 109.20 112.20 107.60 108.80 23,221 -2.20(-1.98%)
Apr 05, 2021 110.20 112.80 102.60 111.00 30,823 +6.20(+5.92%)
Apr 01, 2021 105.20 111.80 102.80 104.80 52,415 +1.00(+0.96%)
Mar 31, 2021 94.60 108.20 94.60 103.80 58,042 +10.40(+11.13%)
Mar 30, 2021 88.20 94.80 84.40 93.40 33,300 +5.60(+6.38%)
Mar 29, 2021 94.20 94.40 86.20 87.80 24,683 -7.00(-7.38%)
Mar 26, 2021 97.40 98.60 87.60 94.80 48,055 -2.60(-2.67%)
Mar 25, 2021 92.00 97.80 91.20 97.40 40,844 +2.40(+2.53%)
Mar 24, 2021 102.00 102.80 94.80 95.00 49,307 -10.40(-9.87%)
Mar 23, 2021 100.40 114.80 98.80 105.40 181,190 +11.60(+12.37%)
Mar 22, 2021 95.40 100.80 93.00 93.80 32,701 -2.30(-2.39%)
Mar 19, 2021 91.60 100.00 91.00 96.10 113,680 +5.50(+6.07%)
Mar 18, 2021 96.20 98.40 90.00 90.60 36,445 -8.00(-8.11%)
Mar 17, 2021 104.60 104.60 93.40 98.60 65,439 -4.00(-3.90%)
Mar 16, 2021 99.60 103.80 93.20 102.60 39,255 +3.20(+3.22%)
Mar 15, 2021 98.60 100.60 96.00 99.40 27,507 +3.40(+3.54%)
Mar 12, 2021 93.00 96.60 91.80 96.00 19,160 +1.00(+1.05%)
Mar 11, 2021 99.60 101.60 91.40 95.00 53,970 -0.60(-0.63%)
Mar 10, 2021 89.40 101.00 89.20 95.60 64,651 +8.00(+9.13%)
Mar 09, 2021 75.20 89.30 75.20 87.60 63,366 +14.20(+19.35%)
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.