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 (%)
Jul 31, 2019 13.50 17.50 13.50 17.00 6,097 +5.00(+41.67%)
Jul 30, 2019 10.51 14.19 10.51 12.00 5,121 +1.45(+13.74%)
Jul 29, 2019 8.630 14.70 8.500 10.55 4,223 +1.92(+22.25%)
Jul 26, 2019 8.400 8.630 8.400 8.630 4,300 +0.25(+2.98%)
Jul 25, 2019 7.900 8.450 7.300 8.380 2,071 +1.08(+14.79%)
Jul 24, 2019 7.300 7.300 7.300 7.300 202 -1.25(-14.62%)
Jul 23, 2019 8.550 8.550 8.550 8.550 180 -0.08(-0.93%)
Jul 22, 2019 8.630 8.630 8.630 25 +0.00(+0.00%)
Jul 19, 2019 8.500 8.630 8.500 8.630 1,100 +0.38(+4.61%)
Jul 18, 2019 8.220 8.250 8.000 8.250 1,800 +0.09(+1.10%)
Jul 17, 2019 8.375 8.375 8.160 8.160 913 +6.92(+558.06%)
Jul 16, 2019 1.240 1.240 1.240 26 +0.00(+0.00%)
Jul 15, 2019 1.240 1.240 1.240 37 +0.00(+0.00%)
Jul 12, 2019 1.240 1.240 1.240 151 +0.00(+0.00%)
Jul 11, 2019 1.240 1.240 1.240 11 +0.00(+0.00%)
Jul 10, 2019 1.240 1.240 1.240 90 +0.00(+0.00%)
Jul 09, 2019 1.240 1.240 1.240 10 +0.00(+0.00%)
Jul 08, 2019 1.240 1.240 1.240 15 +0.00(+0.00%)
Jun 05, 2019 1.240 1.240 1.240 0 +0.23(+22.17%)
Jun 04, 2019 1.005 1.015 1.005 1.015 1,954 +0.06(+6.84%)
Jun 03, 2019 1.025 1.025 0.9500 0.9500 1,090 -0.09(-8.65%)
May 31, 2019 1.040 1.040 1.040 1.040 500 +0.04(+4.00%)
May 30, 2019 1.020 1.020 1.000 1.000 3,669 -0.09(-8.26%)
May 29, 2019 1.290 1.290 1.060 1.090 1,825 -0.19(-14.84%)
May 28, 2019 1.280 1.280 1.280 1.280 257 +0.28(+28.00%)
May 24, 2019 1.100 1.120 1.000 1.000 7,600 -0.05(-4.76%)
May 23, 2019 1.090 1.250 1.050 1.050 14,845 -0.20(-16.00%)
May 22, 2019 1.250 1.250 1.250 1.250 1,145 +0.00(+0.00%)
May 21, 2019 1.250 1.250 1.250 1.250 1,098 -0.01(-0.79%)
May 20, 2019 1.190 1.300 1.190 1.260 1,060 +0.08(+6.53%)
May 17, 2019 1.050 1.200 1.050 1.183 1,700 +0.01(+1.09%)
May 16, 2019 1.000 1.170 0.9500 1.170 7,773 +0.17(+17.00%)
May 15, 2019 0.9780 1.000 0.9780 1.000 8,650 -0.05(-4.76%)
May 14, 2019 1.050 1.050 1.050 1.050 204 -0.05(-4.55%)
May 13, 2019 1.100 1.100 1.100 169 +0.00(+0.00%)
May 09, 2019 1.100 1.100 1.100 0 -0.05(-4.35%)
May 08, 2019 1.140 1.190 1.140 1.150 13,950 +0.01(+0.88%)
May 07, 2019 1.100 1.140 1.095 1.140 960 +0.05(+4.59%)
May 06, 2019 1.100 1.100 1.090 1.090 5,375 -0.01(-0.91%)
May 03, 2019 1.100 1.100 1.100 1.100 300 +0.05(+4.76%)
May 02, 2019 1.010 1.090 1.010 1.050 5,091 -0.01(-0.94%)
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.