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 (%)
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%)
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.