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 (%)
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%)
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.