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 (%)
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%)
May 01, 2019 1.220 1.220 0.9000 1.060 47,713 -0.17(-13.82%)
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%)
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.