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 (%)
Dec 31, 2018 0.9800 1.500 0.9800 1.200 44,000 +0.22(+22.45%)
Dec 28, 2018 1.240 1.310 0.9000 0.9800 58,700 -0.31(-24.03%)
Dec 27, 2018 1.040 1.480 1.010 1.290 45,639 +0.29(+29.00%)
Dec 26, 2018 1.250 1.250 1.000 1.000 10,136 -0.20(-16.67%)
Dec 24, 2018 1.400 1.400 0.9900 1.200 16,400 -0.11(-8.40%)
Dec 21, 2018 1.320 1.320 1.310 1.310 800 -0.07(-5.07%)
Dec 20, 2018 1.360 1.380 1.290 1.380 3,114 -0.01(-0.72%)
Dec 19, 2018 1.404 1.404 1.390 1.390 2,425 -0.01(-0.71%)
Dec 18, 2018 1.425 1.425 1.400 1.400 1,416 +0.06(+4.48%)
Dec 17, 2018 1.670 1.670 1.330 1.340 62,178 -0.33(-19.76%)
Dec 14, 2018 1.670 1.670 1.670 1.670 400 -0.08(-4.57%)
Dec 13, 2018 1.750 1.750 1.750 1.750 250 +0.00(+0.00%)
Dec 12, 2018 1.750 1.750 1.750 1.750 933 +0.05(+2.94%)
Dec 11, 2018 1.700 1.700 1.700 1.700 1,600 +0.01(+0.59%)
Dec 10, 2018 1.800 1.800 1.690 1.690 1,283 -0.06(-3.43%)
Dec 07, 2018 1.850 1.850 1.750 1.750 3,400 -0.18(-9.33%)
Dec 06, 2018 1.940 1.940 1.910 1.930 1,300 -0.01(-0.52%)
Dec 04, 2018 1.780 1.940 1.760 1.940 5,700 +0.16(+8.99%)
Dec 03, 2018 1.800 1.800 1.780 1.780 2,989 -0.02(-1.11%)
Nov 30, 2018 2.000 2.000 1.750 1.800 4,900 -0.31(-14.69%)
Nov 29, 2018 1.850 2.130 1.850 2.110 1,691 +0.26(+14.05%)
Nov 28, 2018 2.060 2.100 1.760 1.850 15,466 -0.50(-21.28%)
Nov 27, 2018 2.350 2.350 2.350 2.350 324 -0.06(-2.49%)
Nov 26, 2018 2.410 2.410 2.360 2.410 3,326 +0.02(+0.84%)
Nov 23, 2018 2.390 2.390 2.390 2.390 900 +0.00(+0.00%)
Nov 21, 2018 2.390 2.390 2.390 0 +0.28(+13.27%)
Nov 20, 2018 2.110 2.110 2.110 2.110 3,450 -0.29(-12.08%)
Nov 19, 2018 2.350 2.400 2.120 2.400 1,011 +0.00(+0.00%)
Nov 16, 2018 2.410 2.410 2.250 2.400 1,700 -0.04(-1.64%)
Nov 15, 2018 2.340 2.450 2.230 2.440 3,008 -0.15(-5.79%)
Nov 14, 2018 2.110 2.590 1.860 2.590 33,974 +0.50(+23.92%)
Nov 13, 2018 2.370 2.370 1.980 2.090 54,723 -0.30(-12.55%)
Nov 12, 2018 2.507 2.507 2.250 2.390 22,300 -0.11(-4.40%)
Nov 09, 2018 2.500 2.500 2.500 2.500 2,100 +0.00(+0.00%)
Nov 08, 2018 2.510 2.510 2.500 2.500 913 +0.04(+1.63%)
Nov 07, 2018 2.550 2.550 2.460 2.460 4,608 -0.04(-1.60%)
Nov 06, 2018 2.574 2.580 2.500 2.500 4,350 -0.08(-3.10%)
Nov 05, 2018 2.440 2.580 2.300 2.580 6,800 +0.03(+1.18%)
Nov 02, 2018 2.520 2.600 2.300 2.550 9,700 +0.17(+7.14%)
Nov 01, 2018 2.420 2.480 2.380 2.380 3,129 -0.15(-5.93%)
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%)
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.