BIOPTIX INC Stock Price History, BIOP Historical Prices

Add to My Stocks
$3.94 $0.01 (0.25%) BIOP stock closing price Dec 09, 2016 (Closing)

View and download BIOPTIX INC stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with BIOPTIX INC P/E ratio, and PS ratio. The stock price was at a 5 year high of 3586.32 on 26 Oct, 2007 as seen from BIOPTIX INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-093.764.053.563.94116276N/A262.67
2016-12-084.154.153.803.9532878N/A263.33
2016-12-074.154.333.934.2325378N/A282.00
2016-12-064.054.604.034.2448137N/A282.67
2016-12-054.074.253.744.1177326N/A274.00
2016-12-024.004.243.714.05322719N/A270.00
2016-12-013.055.923.054.402874251N/A293.33
2016-11-302.853.052.663.0012909N/A200.00
2016-11-292.882.902.882.902696N/A193.33
2016-11-282.823.052.812.9310426N/A195.33
2016-11-252.752.802.752.802050N/A186.67
2016-11-240.000.000.002.750N/AN/A
2016-11-232.742.782.722.758403N/A183.33
2016-11-222.782.822.782.801254N/A186.67
2016-11-212.812.852.692.8212599N/A188.00
2016-11-182.932.952.722.815575N/A1,124.00
2016-11-172.973.092.822.8529875N/A1,140.00
2016-11-162.722.992.672.9738327N/A1,188.00
2016-11-152.912.912.472.6793665N/A1,068.00
2016-11-142.362.742.332.7369188N/A151.32
2016-11-112.602.732.602.6615517N/A147.44
2016-11-102.432.582.422.586126N/A143.01
2016-11-092.572.922.482.5215929N/A139.68
2016-11-082.702.882.632.6322548N/A145.78
2016-11-072.642.742.322.7422140N/A151.87
2016-11-042.662.662.412.415331N/A133.58
2016-11-032.512.562.502.5413927N/A140.79
2016-11-022.752.752.442.4431175N/A135.25
2016-11-012.712.782.702.738658N/A151.04
2016-10-312.652.722.652.706206N/A149.66
2016-10-282.602.662.492.654787N/A146.89
2016-10-272.642.702.562.5613130N/A141.90
2016-10-262.803.062.802.927672N/A161.85
2016-10-252.822.822.712.713056N/A150.21
2016-10-242.802.912.802.829764N/A156.31
2016-10-212.562.972.562.767710N/A152.98
2016-10-202.812.812.762.77813N/A153.54
2016-10-192.692.822.652.7625700N/A118.99
2016-10-182.532.892.502.7265511N/A117.26
2016-10-172.402.572.402.5019846N/A107.78
2016-10-142.322.422.292.4026567N/A103.47
2016-10-132.302.432.192.3249798N/A100.02
2016-10-122.382.422.142.3113270N/A99.59
2016-10-112.572.572.352.4039539N/A103.47
2016-10-102.652.652.572.575367N/A110.80
2016-10-072.702.812.632.655861N/A114.24
2016-10-062.742.882.652.6744130N/A115.11
2016-10-052.792.792.602.7469268N/A118.12
2016-10-042.812.812.702.739097N/A117.69
2016-10-032.972.972.792.7914148N/A120.28
2016-09-302.933.082.683.0342843N/A130.63
2016-09-293.033.192.832.9461988N/A126.75
2016-09-283.153.243.043.0735387N/A132.35
2016-09-273.183.203.003.1732062N/A136.66
2016-09-263.703.763.073.2279869N/A138.82
2016-09-233.673.743.463.5734195N/A153.91
2016-09-223.893.893.673.6710443N/A158.22
2016-09-213.803.863.673.7812844N/A162.96
2016-09-204.454.453.573.7072886N/A159.51
2016-09-194.494.554.384.54124876N/A160.14
2016-09-164.204.484.014.4899192N/A158.02
2016-09-153.754.363.754.19133325N/A147.79
2016-09-144.284.373.453.73143082N/A131.57
2016-09-134.094.474.094.3684823N/A153.79
2016-09-123.844.223.844.1178646N/A144.97
2016-09-093.933.953.803.9420404N/A138.97
2016-09-083.693.993.693.9826190N/A140.39
2016-09-073.814.093.563.80102740N/A134.04
2016-09-063.793.883.683.835728N/A135.06
2016-09-050.000.000.003.760N/AN/A
2016-09-023.903.903.683.76229073N/A132.63
2016-09-013.633.903.633.8661448N/A213.95
2016-08-313.523.703.513.6436273N/A201.76
2016-08-303.593.663.483.6466184N/A201.76
2016-08-293.323.603.283.5899581N/A198.43
2016-08-263.283.323.263.274630N/A181.25
2016-08-253.373.373.253.317888N/A183.47
2016-08-243.373.413.283.3514118N/A185.69
2016-08-233.103.393.103.39123822N/A187.90
2016-08-223.203.253.103.103119N/A171.83
2016-08-193.133.253.103.1220847N/A172.94
2016-08-183.133.203.113.115846N/A172.38
2016-08-173.213.213.093.1918314N/A176.82
2016-08-163.173.273.093.271264N/A181.25
2016-08-153.153.293.093.2018610N/A177.37
2016-08-123.243.243.163.168483N/A175.15
2016-08-113.143.403.123.297384N/A182.36
2016-08-103.143.242.993.2235557N/A124.94
2016-08-093.183.283.153.1614523N/A122.61
Get more Data

BIOPTIX INC Stock Chart

View BIOP PE ratio, PS ratio stocks charts and compare with peers.
BIOP Chart
Note: Compare BIOPTIX INC stock price history with the index and industry peers.

BIOPTIX INC Historical Prices: Past 5 years

Max Stock Price 26.32 Mar 13,2014
Min Stock Price 1.62 Mar 11,2016
Avg Stock Price 10.46

BIOPTIX INC Historical PS ratio: Past 5 years

Max PS Ratio 1188 Nov 16,2016
Min PS Ratio 13.95 Jul 24,2012
Avg PS Ratio 265.19

BIOP Industry Peers

Company Price Change (%)
International Isotopes (INIS)0.090.01 (12.5%)
Combimatrix (CBMX)7.40.05 (0.68%)
Tel-instrument Electronics (TIK)3.250.05 (1.52%)
Scientific Industries (SCND)3.150.05 (1.56%)
American Bio Medica (ABMC)0.130.02 (13.33%)
Alere (ALR)49.550.22 (0.45%)
Response Genetics (RGDXQ)00 (0%)

We provide BIOPTIX INC historical quotes along with PE ratio and PS ratio for doing BIOPTIX INC fundamental analysis. The price movement is easily depicted in the BIOPTIX INC stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 3.94 and 116276 shares of BIOP were traded on 09 Dec, 2016. The average P/S ratio was 260.26 as can be seen by BIOPTIX INC stock price history. .