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 (%)
Feb 28, 2018 2.350 2.350 2.210 2.230 10,201 -0.07(-3.04%)
Feb 27, 2018 2.300 2.300 2.300 2.300 524 +0.01(+0.44%)
Feb 26, 2018 2.340 2.340 2.170 2.290 2,699 -0.06(-2.55%)
Feb 23, 2018 2.160 2.350 2.160 2.350 1,397 +0.25(+11.90%)
Feb 22, 2018 2.140 2.140 2.100 2.100 3,100 -0.11(-4.98%)
Feb 21, 2018 2.210 2.210 2.210 2.210 691 +0.07(+3.27%)
Feb 20, 2018 2.200 2.200 2.100 2.140 3,870 -0.06(-2.73%)
Feb 16, 2018 2.200 2.200 2.200 0 -0.01(-0.45%)
Feb 15, 2018 2.080 2.210 2.080 2.210 1,233 +0.15(+7.28%)
Feb 14, 2018 2.130 2.130 1.932 2.060 27,842 -0.28(-11.97%)
Feb 13, 2018 2.270 2.340 2.120 2.340 12,076 -0.16(-6.40%)
Feb 09, 2018 2.500 2.500 2.500 29 +0.00(+0.00%)
Feb 08, 2018 2.270 2.270 2.270 2.500 212 +0.00(+0.00%)
Feb 07, 2018 2.600 2.600 2.260 2.500 10,170 +0.05(+2.04%)
Feb 06, 2018 2.480 2.480 2.450 2.450 2,675 +0.10(+4.26%)
Feb 05, 2018 2.440 2.440 2.350 2.350 1,048 -0.09(-3.69%)
Feb 02, 2018 2.460 2.460 2.250 2.440 6,084 -0.16(-6.15%)
Feb 01, 2018 2.465 2.650 2.465 2.600 6,549 -0.13(-4.76%)
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%)
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.