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

Biocardia Inc (OP: BCDA )

N/A UNCHANGED
Last Price Updated: 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, 2018 2.650 2.730 2.260 2.730 4,233 +0.13(+5.00%)
Jan 30, 2018 2.800 2.800 2.350 2.600 13,126 -0.14(-5.11%)
Jan 29, 2018 2.750 2.750 2.740 2.740 1,144 -0.01(-0.36%)
Jan 26, 2018 2.740 2.750 2.390 2.750 5,900 +0.00(+0.00%)
Jan 25, 2018 2.688 2.750 2.670 2.750 1,306 -0.03(-1.08%)
Jan 24, 2018 2.600 2.930 2.560 2.780 8,701 +0.05(+1.83%)
Jan 23, 2018 2.730 2.730 2.730 2.730 591 -0.20(-6.83%)
Jan 22, 2018 2.970 2.970 2.930 2.930 6,133 +0.21(+7.72%)
Jan 19, 2018 2.710 3.020 2.710 2.720 3,321 -0.29(-9.63%)
Jan 18, 2018 2.650 3.150 2.650 3.010 12,479 +0.22(+7.89%)
Jan 17, 2018 2.800 2.800 2.520 2.790 2,962 -0.10(-3.46%)
Jan 16, 2018 2.950 2.750 2.890 3,305 -0.06(-2.03%)
Jan 12, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 11, 2018 2.780 2.950 2.780 2.950 600 +0.00(+0.00%)
Jan 10, 2018 2.950 2.950 2.950 2.950 125 +0.00(+0.00%)
Jan 09, 2018 3.050 3.050 2.880 2.950 9,200 -0.05(-1.67%)
Jan 08, 2018 2.900 3.150 2.870 3.000 1,313 +0.05(+1.69%)
Jan 05, 2018 2.950 2.950 2.850 2.950 5,656 -0.10(-3.28%)
Jan 04, 2018 2.700 3.050 2.700 3.050 2,601 +0.10(+3.39%)
Jan 03, 2018 2.750 2.950 2.700 2.950 18,936 +0.17(+6.12%)
Jan 02, 2018 2.500 2.780 2.400 2.780 27,785 +0.43(+18.30%)
Dec 29, 2017 2.350 2.350 2.350 0 -0.43(-15.47%)
Dec 28, 2017 2.780 2.990 2.680 2.780 8,600 -0.21(-7.02%)
Dec 27, 2017 2.970 3.250 2.760 2.990 25,146 +0.10(+3.46%)
Dec 26, 2017 2.810 2.890 2.810 2.890 2,108 +0.04(+1.40%)
Dec 22, 2017 3.100 3.100 2.850 2.850 5,881 -0.12(-4.04%)
Dec 21, 2017 2.990 3.000 2.900 2.970 6,100 -0.04(-1.33%)
Dec 20, 2017 2.990 3.240 2.980 3.010 2,385 +0.00(+0.00%)
Dec 19, 2017 3.250 3.280 2.900 3.010 22,865 -0.14(-4.44%)
Dec 18, 2017 3.300 3.300 3.020 3.150 24,687 -0.20(-5.97%)
Dec 15, 2017 3.400 3.400 2.910 3.350 29,251 -0.15(-4.29%)
Dec 14, 2017 3.300 3.510 3.300 3.500 5,020 -0.10(-2.78%)
Dec 13, 2017 3.700 3.700 3.350 3.600 5,318 -0.10(-2.70%)
Dec 12, 2017 3.510 3.700 3.500 3.700 832 -0.05(-1.33%)
Dec 11, 2017 3.750 3.750 3.750 3.750 160 -0.05(-1.32%)
Dec 08, 2017 3.800 3.800 3.800 3.800 3,157 +0.25(+7.04%)
Dec 07, 2017 3.500 3.550 3.500 3.550 3,564 -0.01(-0.28%)
Dec 06, 2017 3.650 3.860 3.510 3.560 4,091 -0.30(-7.77%)
Dec 05, 2017 3.920 3.920 3.860 3.860 3,416 +0.00(+0.00%)
Dec 04, 2017 4.000 4.000 3.860 3.860 983 -0.14(-3.50%)
Nov 30, 2017 4.000 4.000 4.000 0 +0.01(+0.25%)
Nov 28, 2017 3.990 3.990 3.990 60 +0.19(+5.00%)
Nov 27, 2017 3.700 3.800 3.650 3.800 2,395 -0.15(-3.80%)
Nov 24, 2017 3.950 3.950 3.950 3.950 100 -0.05(-1.25%)
Nov 22, 2017 3.700 4.000 3.700 4.000 360 +0.00(+0.00%)
Nov 21, 2017 4.000 4.000 3.810 4.000 1,551 +0.19(+4.99%)
Nov 20, 2017 3.810 3.810 3.810 3.810 838 +0.05(+1.33%)
Nov 17, 2017 3.960 3.960 3.760 3.760 2,016 -0.25(-6.23%)
Nov 16, 2017 4.000 4.040 4.000 4.010 4,419 +0.03(+0.75%)
Nov 15, 2017 3.980 3.980 3.980 3.980 779 +0.58(+17.06%)
Nov 14, 2017 4.000 4.000 3.310 3.400 23,328 -0.60(-15.00%)
Nov 13, 2017 4.120 4.120 4.000 4.000 4,824 -0.10(-2.44%)
Nov 10, 2017 4.170 4.170 3.850 4.100 9,935 -0.03(-0.73%)
Nov 09, 2017 4.120 4.190 4.120 4.130 3,054 -0.12(-2.82%)
Nov 08, 2017 4.250 4.250 4.250 4.250 312 +0.00(+0.00%)
Nov 07, 2017 4.300 4.350 4.120 4.250 10,608 -0.05(-1.16%)
Nov 06, 2017 4.520 4.540 4.300 4.300 7,912 -0.45(-9.47%)
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.