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, 2018 1.499 1.700 1.400 1.400 11,336 -0.30(-17.65%)
Apr 27, 2018 1.410 1.700 1.410 1.700 11,009 +0.29(+20.57%)
Apr 26, 2018 1.360 1.410 1.360 1.410 2,258 +0.06(+4.44%)
Apr 25, 2018 1.410 1.410 1.300 1.350 8,212 -0.06(-4.26%)
Apr 24, 2018 1.410 1.420 1.360 1.410 13,100 +0.00(+0.00%)
Apr 23, 2018 1.390 1.410 1.390 1.410 20,455 +0.00(+0.00%)
Apr 20, 2018 1.450 1.450 1.400 1.410 13,490 -0.04(-2.76%)
Apr 19, 2018 1.450 1.450 1.390 1.450 13,277 +0.00(+0.00%)
Apr 18, 2018 1.360 1.450 1.360 1.450 2,600 +0.05(+3.57%)
Apr 17, 2018 1.380 1.400 1.380 1.400 5,936 +0.00(+0.00%)
Apr 16, 2018 1.410 1.410 1.400 1.400 11,903 -0.07(-4.76%)
Apr 13, 2018 1.480 1.520 1.400 1.470 17,500 -0.06(-3.92%)
Apr 12, 2018 1.590 1.650 1.360 1.530 24,103 -0.06(-3.77%)
Apr 11, 2018 1.500 1.590 1.500 1.590 19,697 -0.01(-0.63%)
Apr 10, 2018 1.490 1.600 1.480 1.600 8,912 +0.00(+0.00%)
Apr 09, 2018 1.750 1.750 1.570 1.600 9,365 -0.15(-8.57%)
Apr 06, 2018 1.750 1.765 1.720 1.750 5,480 -0.04(-2.23%)
Apr 05, 2018 1.750 1.890 1.750 1.790 5,255 +0.06(+3.47%)
Apr 04, 2018 1.720 1.730 1.720 1.730 3,671 -0.07(-3.89%)
Apr 03, 2018 1.850 1.850 1.790 1.800 3,102 +0.05(+2.86%)
Apr 02, 2018 1.780 1.780 1.750 1.750 1,919 -0.13(-6.91%)
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%)
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.