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 (%)
Mar 29, 2018 1.880 1.880 1.880 0 +0.03(+1.62%)
Mar 28, 2018 1.830 1.860 1.790 1.850 4,917 +0.00(+0.00%)
Mar 27, 2018 1.900 1.900 1.700 1.850 13,560 -0.05(-2.63%)
Mar 26, 2018 1.890 1.900 1.850 1.900 27,005 +0.00(+0.00%)
Mar 23, 2018 1.900 1.910 1.870 1.900 33,075 +0.00(+0.00%)
Mar 22, 2018 1.900 1.900 1.850 1.900 6,933 +0.00(+0.00%)
Mar 21, 2018 1.940 1.980 1.900 1.900 7,759 +0.00(+0.00%)
Mar 20, 2018 1.990 2.030 1.890 1.900 21,854 -0.05(-2.56%)
Mar 19, 2018 1.950 1.950 1.950 1.950 300 +0.00(+0.00%)
Mar 16, 2018 1.950 1.950 1.950 1.950 5,000 +0.00(+0.00%)
Mar 15, 2018 1.960 1.960 1.950 1.950 10,544 +0.00(+0.00%)
Mar 13, 2018 1.950 1.950 1.950 0 -0.01(-0.51%)
Mar 12, 2018 1.960 1.960 1.950 1.960 600 -0.04(-2.00%)
Mar 09, 2018 1.990 2.000 1.990 2.000 1,685 +0.01(+0.50%)
Mar 08, 2018 1.990 1.990 1.960 1.990 7,204 -0.01(-0.50%)
Mar 07, 2018 1.950 2.000 1.950 2.000 7,632 +0.01(+0.50%)
Mar 06, 2018 2.000 2.000 1.950 1.990 13,730 -0.13(-6.13%)
Mar 05, 2018 2.000 2.120 1.990 2.120 5,817 +0.00(+0.00%)
Mar 02, 2018 2.090 2.120 2.000 2.120 10,400 -0.01(-0.47%)
Mar 01, 2018 2.240 2.240 2.100 2.130 9,915 -0.10(-4.48%)
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%)
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.