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 (%)
Apr 30, 2019 1.130 1.230 1.110 1.230 12,905 +0.08(+6.96%)
Apr 29, 2019 1.200 1.200 1.150 1.150 13,425 +0.03(+2.68%)
Apr 26, 2019 1.300 1.300 1.080 1.120 8,000 -0.16(-12.50%)
Apr 25, 2019 1.300 1.320 1.280 1.280 2,440 +0.08(+6.67%)
Apr 23, 2019 1.200 1.200 1.200 0 -0.05(-4.00%)
Apr 22, 2019 1.220 1.275 1.200 1.250 2,418 +0.05(+4.17%)
Apr 18, 2019 1.250 1.300 1.200 1.200 11,900 -0.07(-5.51%)
Apr 16, 2019 1.270 1.270 1.270 0 -0.03(-2.31%)
Apr 15, 2019 1.300 1.300 1.260 1.300 4,413 +0.05(+4.00%)
Apr 12, 2019 1.250 1.250 1.250 1.250 19,400 +0.00(+0.00%)
Apr 11, 2019 1.240 1.250 1.200 1.250 5,138 -0.01(-0.79%)
Apr 10, 2019 1.265 1.265 1.260 1.260 996 -0.03(-2.33%)
Apr 09, 2019 1.350 1.350 1.264 1.290 3,325 -0.04(-3.30%)
Apr 08, 2019 1.430 1.430 1.300 1.334 8,175 +0.06(+5.04%)
Apr 05, 2019 1.270 1.270 1.270 1.270 200 +0.01(+0.79%)
Apr 04, 2019 1.475 1.475 1.260 1.260 4,699 -0.09(-6.67%)
Apr 03, 2019 1.346 1.350 1.300 1.350 888 +0.00(+0.00%)
Apr 02, 2019 1.318 1.350 1.310 1.350 734 +0.00(+0.00%)
Apr 01, 2019 1.350 1.350 1.350 68 +0.00(+0.00%)
Mar 29, 2019 1.310 1.350 1.310 1.350 900 +0.04(+3.05%)
Mar 28, 2019 1.350 1.350 1.310 1.310 390 +0.00(+0.00%)
Mar 25, 2019 1.310 1.310 1.310 0 -0.03(-2.24%)
Mar 20, 2019 1.340 1.340 1.340 0 -0.01(-0.74%)
Mar 19, 2019 1.260 1.350 1.260 1.350 6,670 +0.00(+0.00%)
Mar 18, 2019 1.350 1.350 1.350 36 +0.00(+0.00%)
Mar 15, 2019 1.350 1.350 1.350 1.350 500 -0.04(-2.88%)
Mar 14, 2019 1.255 1.390 1.255 1.390 1,700 +0.14(+11.20%)
Mar 13, 2019 1.400 1.400 1.250 1.250 6,800 -0.17(-11.97%)
Mar 12, 2019 1.420 1.420 1.420 1.420 1,049 +0.02(+1.43%)
Mar 11, 2019 1.267 1.400 1.267 1.400 970 -0.01(-0.71%)
Mar 08, 2019 1.258 1.410 1.258 1.410 300 +0.16(+12.44%)
Mar 07, 2019 1.330 1.330 1.254 1.254 632 -0.10(-7.11%)
Mar 06, 2019 1.385 1.390 1.350 1.350 7,400 +0.10(+8.00%)
Mar 05, 2019 1.380 1.380 1.250 1.250 3,500 -0.13(-9.42%)
Mar 04, 2019 1.360 1.380 1.360 1.380 266 -0.04(-2.82%)
Mar 01, 2019 1.380 1.420 1.260 1.420 1,200 +0.00(+0.00%)
Feb 28, 2019 1.420 1.420 1.420 1.420 125 +0.03(+2.53%)
Feb 27, 2019 1.420 1.420 1.350 1.385 4,200 -0.03(-2.46%)
Feb 26, 2019 1.420 1.420 1.420 1.420 402 +0.02(+1.43%)
Feb 22, 2019 1.400 1.400 1.400 0 +0.03(+2.19%)
Feb 21, 2019 1.350 1.420 1.350 1.370 1,228 -0.05(-3.52%)
Feb 20, 2019 1.410 1.420 1.410 1.420 10,614 +0.00(+0.00%)
Feb 19, 2019 1.410 1.420 1.410 1.420 438 +0.04(+2.60%)
Feb 15, 2019 1.411 1.411 1.384 1.384 500 -0.03(-1.88%)
Feb 14, 2019 1.430 1.430 1.411 1.411 2,192 +0.00(+0.04%)
Feb 13, 2019 1.410 1.410 1.410 1.410 10,325 +0.02(+1.44%)
Feb 12, 2019 1.405 1.405 1.390 1.390 1,100 +0.05(+3.73%)
Feb 08, 2019 1.340 1.340 1.340 0 +0.00(+0.00%)
Feb 07, 2019 1.340 1.340 1.340 50 +0.00(+0.00%)
Feb 06, 2019 1.340 1.340 1.340 1.340 135 -0.06(-4.29%)
Feb 05, 2019 1.380 1.412 1.380 1.400 3,016 +0.08(+6.06%)
Feb 01, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 31, 2019 1.600 1.600 1.320 1.320 4,054 -0.19(-12.73%)
Jan 30, 2019 1.512 1.512 1.512 1.512 5,000 +0.06(+4.31%)
Jan 29, 2019 1.370 1.650 1.350 1.450 9,000 +0.10(+7.41%)
Jan 28, 2019 1.350 1.350 1.350 1.350 7,000 -0.02(-1.42%)
Jan 25, 2019 1.370 1.370 1.369 1.369 1,100 -0.00(-0.04%)
Jan 24, 2019 1.380 1.380 1.370 1.370 1,555 +0.02(+1.48%)
Jan 18, 2019 1.350 1.350 1.350 0 -0.02(-1.24%)
Jan 17, 2019 1.367 1.367 1.367 1.367 1,637 +0.07(+5.15%)
Jan 16, 2019 1.350 1.350 1.300 1.300 1,750 -0.26(-16.67%)
Jan 15, 2019 1.361 1.560 1.361 1.560 2,875 -0.12(-7.14%)
Jan 14, 2019 1.680 1.680 1.680 50 +0.00(+0.00%)
Jan 11, 2019 1.400 1.680 1.400 1.680 1,700 +0.26(+18.31%)
Jan 10, 2019 1.240 2.010 1.240 1.420 1,516 +0.12(+9.23%)
Jan 09, 2019 1.300 1.300 1.300 1.300 2,417 -0.16(-10.96%)
Jan 08, 2019 1.720 1.720 1.010 1.460 19,356 -0.25(-14.62%)
Jan 07, 2019 1.400 2.310 1.300 1.710 21,260 +0.41(+31.54%)
Jan 04, 2019 1.310 1.400 1.300 1.300 5,400 +0.01(+0.78%)
Jan 02, 2019 1.290 1.290 1.290 0 +0.09(+7.50%)
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%)
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%)
Aug 01, 2018 1.360 1.360 1.350 1.350 4,000 +0.02(+1.50%)
Jul 31, 2018 1.370 1.400 1.330 1.330 8,798 -0.07(-5.00%)
Jul 30, 2018 1.350 1.400 1.350 1.400 5,274 +0.00(+0.00%)
Jul 27, 2018 1.312 1.400 1.312 1.400 9,400 +0.04(+2.94%)
Jul 26, 2018 1.360 1.360 1.310 1.360 2,930 -0.02(-1.45%)
Jul 25, 2018 1.390 1.390 1.310 1.380 3,386 -0.01(-0.72%)
Jul 24, 2018 1.390 1.390 1.390 1.390 313 -0.01(-0.71%)
Jul 23, 2018 1.410 1.410 1.400 1.400 200 -0.02(-1.41%)
Jul 20, 2018 1.450 1.450 1.420 1.420 1,600 -0.01(-0.70%)
Jul 19, 2018 1.430 1.430 1.430 1.430 500 -0.02(-1.38%)
Jul 18, 2018 1.450 1.450 1.450 1.450 3,912 +0.00(+0.00%)
Jul 17, 2018 1.400 1.450 1.350 1.450 36,057 +0.10(+7.41%)
Jul 16, 2018 1.400 1.400 1.350 1.350 633 -0.05(-3.57%)
Jul 13, 2018 1.390 1.420 1.310 1.400 3,401 +0.00(+0.00%)
Jul 12, 2018 1.420 1.420 1.400 1.400 16,915 +0.00(+0.00%)
Jul 09, 2018 1.400 1.400 1.400 0 +0.05(+3.70%)
Jul 06, 2018 1.400 1.420 1.260 1.350 7,000 -0.08(-5.59%)
Jul 05, 2018 1.420 1.430 1.260 1.430 3,216 +0.06(+4.38%)
Jun 29, 2018 1.370 1.370 1.370 0 -0.08(-5.52%)
Jun 28, 2018 1.440 1.450 1.390 1.450 3,200 +0.00(+0.00%)
Jun 27, 2018 1.440 1.450 1.440 1.450 211 +0.04(+2.84%)
Jun 26, 2018 1.410 1.410 1.410 1.410 100 +0.00(+0.00%)
Jun 25, 2018 1.410 1.410 1.330 1.410 1,895 +0.00(+0.00%)
Jun 22, 2018 1.400 1.410 1.400 1.410 9,759 +0.00(+0.00%)
Jun 21, 2018 1.410 1.410 1.360 1.410 3,141 -0.05(-3.42%)
Jun 20, 2018 1.380 1.460 1.370 1.460 15,950 +0.08(+5.80%)
Jun 19, 2018 1.380 1.380 1.380 1.380 2,372 -0.02(-1.43%)
Jun 18, 2018 1.400 1.400 1.310 1.400 3,033 +0.00(+0.00%)
Jun 15, 2018 1.365 1.365 1.400 26,816 +0.03(+2.56%)
Jun 14, 2018 1.400 1.420 1.280 1.365 34,195 -0.02(-1.80%)
Jun 13, 2018 1.450 1.470 1.280 1.390 174,247 -0.06(-4.14%)
Jun 12, 2018 1.400 1.450 1.400 1.450 24,646 +0.00(+0.00%)
Jun 11, 2018 1.400 1.450 1.370 1.450 23,299 +0.01(+0.69%)
Jun 08, 2018 1.490 1.500 1.440 1.440 1,700 +0.03(+2.13%)
Jun 07, 2018 1.450 1.450 1.410 1.410 20,020 -0.04(-2.76%)
Jun 06, 2018 1.450 1.450 1.400 1.450 12,379 +0.00(+0.00%)
Jun 05, 2018 1.500 1.550 1.450 1.450 15,635 -0.29(-16.67%)
Jun 04, 2018 1.590 1.940 1.590 1.740 8,592 +0.30(+20.83%)
Jun 01, 2018 1.440 1.440 1.440 1.440 15,365 -0.01(-0.69%)
May 30, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
May 29, 2018 1.450 1.500 1.450 1.450 6,656 -0.01(-0.68%)
May 25, 2018 1.460 1.460 1.460 0 +0.01(+0.69%)
May 24, 2018 1.500 1.500 1.450 1.450 5,421 -0.13(-8.23%)
May 23, 2018 1.580 1.580 1.580 1.580 2,183 -0.02(-1.25%)
May 22, 2018 1.610 1.610 1.600 1.600 6,318 -0.05(-3.03%)
May 21, 2018 1.650 1.650 1.600 1.650 17,450 +0.00(+0.00%)
May 18, 2018 1.680 1.680 1.650 1.650 7,400 -0.04(-2.37%)
May 17, 2018 1.700 1.700 1.680 1.690 13,555 -0.01(-0.59%)
May 16, 2018 1.700 1.700 1.660 1.700 5,900 +0.00(+0.00%)
May 15, 2018 1.970 1.970 1.600 1.700 15,227 +0.15(+9.68%)
May 14, 2018 1.511 1.550 1.511 1.550 2,307 +0.04(+2.56%)
May 11, 2018 1.500 1.511 1.500 1.511 8,916 +0.06(+4.22%)
May 10, 2018 1.450 1.450 1.450 1.450 1,045 +0.00(+0.00%)
May 09, 2018 1.450 1.450 1.450 1.450 5,066 -0.08(-5.23%)
May 08, 2018 1.530 1.530 1.530 1.530 1,233 +0.03(+2.00%)
May 07, 2018 1.530 1.530 1.400 1.500 10,728 -0.03(-1.96%)
May 04, 2018 1.530 1.530 1.530 1.530 1,270 +0.08(+5.52%)
May 03, 2018 1.450 1.450 1.450 1.450 1,050 +0.00(+0.00%)
May 02, 2018 1.410 1.450 1.410 1.450 2,386 +0.01(+0.69%)
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.