UK markets closed

BioCorRx Inc. (BICX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.78000.0000 (0.00%)
At close: 01:15PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.78000.78000.78000.78000.7800100
09 May 20240.78000.78000.78000.78000.7800-
08 May 20240.78000.78000.78000.78000.7800-
07 May 20240.78000.78000.78000.78000.7800-
06 May 20240.80000.80000.78000.78000.78001,600
03 May 20240.78000.78000.75000.75000.7500400
02 May 20240.75000.75000.75000.75000.75001,000
01 May 20240.75000.75000.75000.75000.7500-
30 Apr 20240.75000.75000.75000.75000.7500-
29 Apr 20240.75000.75000.75000.75000.7500-
26 Apr 20241.02001.02000.75000.75000.7500900
25 Apr 20240.82000.82000.82000.82000.8200-
24 Apr 20240.90000.90000.82000.82000.82007,500
23 Apr 20240.75000.75000.75000.75000.7500-
22 Apr 20241.47501.47500.68000.75000.75004,200
19 Apr 20241.48001.48001.05001.47001.47002,700
18 Apr 20241.47001.47001.47001.47001.4700-
17 Apr 20241.47001.47001.47001.47001.4700-
16 Apr 20241.47001.47001.47001.47001.4700200
15 Apr 20241.50001.50001.50001.50001.5000-
12 Apr 20241.15001.50001.15001.50001.5000800
11 Apr 20241.25001.35001.13001.13001.13002,100
10 Apr 20241.50001.50001.50001.50001.5000-
09 Apr 20241.25001.50001.25001.50001.5000800
08 Apr 20241.14501.20001.14501.20001.20005,600
05 Apr 20241.13001.13001.13001.13001.1300-
04 Apr 20241.13001.13001.13001.13001.1300100
03 Apr 20241.00001.16001.00001.15001.15002,800
02 Apr 20240.91000.93000.91000.93000.93001,600
01 Apr 20240.89800.89800.89500.89500.89501,700
28 Mar 20240.87400.89500.87400.89500.89503,400
27 Mar 20240.90000.90000.90000.90000.9000-
26 Mar 20240.82500.90000.82500.90000.90001,300
25 Mar 20240.90000.90000.89000.89000.89002,000
22 Mar 20240.90000.90000.90000.90000.9000-
21 Mar 20240.90000.90000.90000.90000.9000-
20 Mar 20240.90000.90000.90000.90000.9000-
19 Mar 20240.90000.90000.90000.90000.9000700
18 Mar 20240.92000.92000.92000.92000.92001,100
15 Mar 20240.92000.92000.92000.92000.9200-
14 Mar 20240.92000.92000.92000.92000.9200-
13 Mar 20240.92000.92000.92000.92000.9200200
12 Mar 20240.95000.95000.95000.95000.9500-
11 Mar 20241.00001.00000.95000.95000.95001,200
08 Mar 20240.99500.99500.99500.99500.9950-
07 Mar 20240.99500.99500.99500.99500.99504,000
06 Mar 20241.00001.00001.00001.00001.0000-
05 Mar 20241.00001.00001.00001.00001.0000-
04 Mar 20241.00001.00001.00001.00001.0000200
01 Mar 20241.00001.02001.00001.02001.02002,000
29 Feb 20241.00001.00001.00001.00001.0000-
28 Feb 20240.98001.10000.98001.00001.00005,600
27 Feb 20240.96000.96000.96000.96000.9600500
26 Feb 20240.98000.98000.96000.96000.96002,100
23 Feb 20240.83600.83600.83600.83600.8360100
22 Feb 20240.79200.79200.79200.79200.7920-
21 Feb 20240.78000.79200.78000.79200.79202,200
20 Feb 20240.78000.78000.78000.78000.78002,400
16 Feb 20240.85000.85000.85000.85000.8500500
15 Feb 20240.83000.83000.83000.83000.8300500
14 Feb 20240.75000.75000.75000.75000.7500-
13 Feb 20240.75000.75000.75000.75000.7500-
12 Feb 20240.75000.75000.75000.75000.7500300
09 Feb 20240.81500.81500.81500.81500.8150100
08 Feb 20240.76000.81500.76000.81500.8150400
07 Feb 20240.85600.85600.85000.85000.85002,200
06 Feb 20240.75000.75000.75000.75000.7500-
05 Feb 20240.75000.75000.75000.75000.7500-
02 Feb 20240.93000.93000.75000.75000.7500300
01 Feb 20240.75000.75000.75000.75000.7500-
31 Jan 20240.75000.75000.75000.75000.75001,000
30 Jan 20240.82500.82500.82500.82500.8250-
29 Jan 20240.74000.82500.74000.82500.82501,200
26 Jan 20240.74000.74000.74000.74000.7400200
25 Jan 20240.72000.72000.72000.72000.7200-
24 Jan 20240.72000.72000.72000.72000.72004,500
23 Jan 20240.71500.71500.71500.71500.7150500
22 Jan 20240.70000.71000.70000.71000.71001,800
19 Jan 20240.70000.70000.70000.70000.7000-
18 Jan 20240.70000.70000.70000.70000.7000-
17 Jan 20240.70000.70000.70000.70000.7000-
16 Jan 20240.70000.70000.70000.70000.7000100
12 Jan 20240.70000.70000.70000.70000.70003,000
11 Jan 20240.71800.71800.71800.71800.7180-
10 Jan 20240.71800.71800.71800.71800.7180-
09 Jan 20240.72000.72000.70000.71800.71805,600
08 Jan 20240.72000.72000.67200.67200.67203,200
05 Jan 20240.71000.71000.71000.71000.7100300
04 Jan 20240.72000.72500.72000.72500.7250200
03 Jan 20240.78000.78000.78000.78000.7800-
02 Jan 20240.78000.78000.78000.78000.7800-
29 Dec 20230.72500.78000.72500.78000.78002,200
28 Dec 20230.81000.81000.78000.80000.80005,000
27 Dec 20230.84000.84000.84000.84000.8400600
26 Dec 20230.85000.85000.85000.85000.8500100
22 Dec 20230.87400.87400.87400.87400.8740500
21 Dec 20230.84000.84000.84000.84000.8400300
20 Dec 20230.85600.87400.85600.85600.8560800
19 Dec 20230.99001.00000.81000.81000.810015,200
18 Dec 20230.90000.90000.90000.90000.9000200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...