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 (%)
Oct 31, 2018 2.530 2.530 2.210 2.530 2,245 -0.01(-0.39%)
Oct 30, 2018 2.550 2.550 2.430 2.540 20,791 +0.09(+3.67%)
Oct 29, 2018 2.450 2.450 2.450 2.450 226 +0.00(+0.00%)
Oct 26, 2018 2.550 2.550 2.213 2.450 6,000 -0.02(-0.81%)
Oct 25, 2018 2.550 2.550 2.350 2.470 19,428 -0.03(-1.20%)
Oct 24, 2018 2.649 2.649 2.500 2.500 22,156 -0.10(-3.85%)
Oct 23, 2018 2.600 2.600 2.550 2.600 1,000 +0.10(+4.00%)
Oct 22, 2018 2.600 2.640 2.500 2.500 5,043 -0.15(-5.66%)
Oct 19, 2018 2.650 2.650 2.650 2.650 3,700 -0.07(-2.57%)
Oct 18, 2018 2.720 2.720 2.720 2.720 200 +0.00(+0.00%)
Oct 17, 2018 2.720 2.720 2.720 2.720 500 -0.02(-0.73%)
Oct 16, 2018 2.740 2.750 2.740 2.740 3,200 +0.23(+9.16%)
Oct 15, 2018 2.740 2.740 2.510 2.510 3,500 -0.14(-5.28%)
Oct 12, 2018 2.620 2.650 2.510 2.650 18,800 +0.00(+0.00%)
Oct 11, 2018 2.700 2.700 2.650 2.650 1,763 -0.05(-1.85%)
Oct 10, 2018 2.750 2.750 2.600 2.700 2,850 -0.02(-0.74%)
Oct 09, 2018 2.730 2.730 2.720 2.720 631 -0.03(-1.09%)
Oct 08, 2018 2.750 2.750 2.750 2.750 1,989 +0.05(+1.85%)
Oct 05, 2018 2.700 2.700 2.700 2.700 1,000 -0.04(-1.46%)
Oct 04, 2018 2.750 2.750 2.660 2.740 3,152 +0.00(+0.00%)
Oct 03, 2018 2.740 2.750 2.740 2.740 5,170 +0.00(+0.00%)
Oct 02, 2018 2.748 2.748 2.700 2.740 4,366 -0.01(-0.36%)
Oct 01, 2018 2.850 2.850 2.750 2.750 13,925 -0.08(-2.86%)
Sep 28, 2018 2.735 3.000 2.700 2.831 36,100 +0.21(+8.05%)
Sep 27, 2018 2.550 3.580 2.500 2.620 24,664 +0.07(+2.75%)
Sep 26, 2018 2.580 2.740 2.550 2.550 11,125 +0.01(+0.39%)
Sep 25, 2018 2.690 2.850 2.200 2.540 43,846 -0.01(-0.39%)
Sep 24, 2018 2.350 2.750 2.350 2.550 57,706 +0.20(+8.51%)
Sep 21, 2018 2.100 2.430 2.000 2.350 44,300 +0.35(+17.50%)
Sep 20, 2018 1.730 2.000 1.710 2.000 30,074 +0.28(+16.28%)
Sep 19, 2018 1.719 1.720 1.590 1.720 10,392 +0.02(+1.18%)
Sep 18, 2018 1.500 1.700 1.500 1.700 11,573 +0.28(+19.72%)
Sep 17, 2018 1.450 1.580 1.420 1.420 3,568 -0.16(-10.13%)
Sep 14, 2018 1.470 1.580 1.400 1.580 3,800 +0.11(+7.23%)
Sep 13, 2018 1.500 1.540 1.474 1.474 4,961 -0.03(-1.77%)
Sep 12, 2018 1.250 1.600 1.250 1.500 32,540 +0.29(+23.97%)
Sep 11, 2018 1.250 1.250 1.160 1.210 9,144 -0.09(-6.92%)
Sep 10, 2018 1.124 1.440 1.124 1.300 6,318 +0.08(+6.56%)
Sep 07, 2018 1.310 1.310 1.220 1.220 24,500 -0.08(-6.15%)
Sep 06, 2018 1.310 1.500 1.300 1.300 13,683 +0.00(+0.00%)
Sep 05, 2018 1.330 1.330 1.300 1.300 12,338 +0.00(+0.00%)
Sep 04, 2018 1.320 1.320 1.300 1.300 10,530 -0.02(-1.52%)
Aug 31, 2018 1.320 1.320 1.320 0 -0.06(-4.35%)
Aug 30, 2018 1.370 1.380 1.370 1.380 1,648 +0.00(+0.00%)
Aug 29, 2018 1.450 1.620 1.380 1.380 3,547 +0.00(+0.00%)
Aug 28, 2018 1.460 1.460 1.340 1.380 8,728 -0.08(-5.48%)
Aug 27, 2018 1.400 1.460 1.400 1.460 6,750 +0.06(+4.29%)
Aug 24, 2018 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Aug 23, 2018 1.400 1.400 1.400 1.400 1,581 +0.00(+0.00%)
Aug 22, 2018 1.370 1.400 1.310 1.400 11,091 +0.03(+2.19%)
Aug 21, 2018 1.370 1.370 1.370 6 +0.00(+0.00%)
Aug 20, 2018 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Aug 17, 2018 1.310 1.370 1.260 1.370 6,100 -0.02(-1.40%)
Aug 16, 2018 1.389 1.389 1.389 1.389 200 -0.01(-0.75%)
Aug 15, 2018 1.310 1.400 1.310 1.400 3,100 +0.00(+0.00%)
Aug 14, 2018 1.400 1.400 1.400 1.400 1,500 +0.09(+6.87%)
Aug 13, 2018 1.390 1.390 1.310 1.310 2,917 +0.00(+0.00%)
Aug 10, 2018 1.310 1.310 1.310 1.310 100 -0.02(-1.50%)
Aug 09, 2018 1.330 1.330 1.320 1.330 3,975 -0.02(-1.48%)
Aug 08, 2018 1.440 1.440 1.350 1.350 7,100 +0.00(+0.00%)
Aug 07, 2018 1.350 1.390 1.350 1.350 9,647 +0.00(+0.00%)
Aug 06, 2018 1.350 1.350 1.350 1.350 700 -0.04(-2.88%)
Aug 02, 2018 1.390 1.390 1.390 0 +0.04(+2.96%)
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.