Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocardia Inc (NQ: BCDA )

2.480 -0.120 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2024 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 (%)
Oct 23, 2024 2.620 2.760 2.410 2.480 35,754 -0.12(-4.62%)
Oct 22, 2024 2.670 2.680 2.550 2.600 20,523 -0.08(-2.99%)
Oct 21, 2024 2.680 2.840 2.640 2.680 44,870 -0.01(-0.37%)
Oct 18, 2024 2.690 2.730 2.570 2.690 37,581 +0.04(+1.51%)
Oct 17, 2024 2.660 2.700 2.571 2.650 31,979 +0.02(+0.57%)
Oct 16, 2024 2.490 2.670 2.390 2.635 92,405 +0.19(+7.99%)
Oct 15, 2024 2.560 2.600 2.400 2.440 64,245 -0.15(-5.79%)
Oct 14, 2024 2.620 2.670 2.520 2.590 60,824 -0.06(-2.26%)
Oct 11, 2024 2.670 2.750 2.610 2.650 29,823 -0.05(-1.85%)
Oct 10, 2024 2.670 2.900 2.630 2.700 23,418 +0.02(+0.75%)
Oct 09, 2024 2.630 2.733 2.630 2.680 24,422 +0.03(+1.13%)
Oct 08, 2024 2.670 2.738 2.600 2.650 40,900 -0.04(-1.49%)
Oct 07, 2024 2.680 2.740 2.600 2.690 35,840 -0.05(-1.82%)
Oct 04, 2024 2.760 2.870 2.712 2.740 42,684 -0.07(-2.49%)
Oct 03, 2024 2.720 2.860 2.700 2.810 18,725 +0.05(+1.81%)
Oct 02, 2024 2.930 2.930 2.700 2.760 103,242 -0.22(-7.38%)
Oct 01, 2024 3.100 3.120 2.770 2.980 89,645 -0.14(-4.49%)
Sep 30, 2024 2.950 3.172 2.833 3.120 161,903 +0.18(+6.12%)
Sep 27, 2024 2.800 2.970 2.750 2.940 147,332 +0.18(+6.52%)
Sep 26, 2024 2.600 2.870 2.530 2.760 186,362 +0.19(+7.39%)
Sep 25, 2024 2.430 2.580 2.390 2.570 109,673 +0.16(+6.64%)
Sep 24, 2024 2.500 2.530 2.340 2.410 127,776 -0.06(-2.43%)
Sep 23, 2024 2.600 2.695 2.450 2.470 134,267 -0.07(-2.76%)
Sep 20, 2024 2.950 2.950 2.500 2.540 546,011 -0.44(-14.77%)
Sep 19, 2024 3.160 3.250 2.950 2.980 357,697 -0.10(-3.25%)
Sep 18, 2024 2.890 3.120 2.750 3.080 1,294,342 +0.29(+10.39%)
Sep 17, 2024 2.860 2.980 2.790 2.790 96,029 -0.03(-1.06%)
Sep 16, 2024 3.010 3.170 2.750 2.820 130,028 -0.15(-5.05%)
Sep 13, 2024 2.870 3.258 2.870 2.970 179,976 +0.14(+4.95%)
Sep 12, 2024 2.710 2.880 2.653 2.830 135,180 +0.11(+4.04%)
Sep 11, 2024 2.600 2.740 2.510 2.720 178,860 +0.15(+5.84%)
Sep 10, 2024 2.430 2.650 2.350 2.570 168,411 +0.16(+6.64%)
Sep 09, 2024 2.270 2.570 2.270 2.410 157,703 +0.14(+6.17%)
Sep 06, 2024 2.480 2.480 2.150 2.270 275,554 -0.23(-9.20%)
Sep 05, 2024 2.580 2.734 2.355 2.500 301,863 -0.08(-3.10%)
Sep 04, 2024 2.750 2.790 2.475 2.580 668,267 -0.29(-10.10%)
Sep 03, 2024 3.160 3.180 2.700 2.870 1,061,576 -0.18(-5.90%)
Aug 30, 2024 3.830 4.080 3.040 3.050 6,233,661 -0.97(-24.13%)
Aug 29, 2024 4.300 4.660 2.930 4.020 35,737,756 +1.82(+82.73%)
Aug 28, 2024 2.460 2.569 1.956 2.200 2,495,744 -0.26(-10.57%)
Aug 27, 2024 2.710 2.860 2.450 2.460 86,456 -0.31(-11.19%)
Aug 26, 2024 2.500 3.170 2.500 2.770 191,135 +0.28(+11.24%)
Aug 23, 2024 2.670 3.025 2.425 2.490 82,160 -0.21(-7.78%)
Aug 22, 2024 2.860 2.951 2.680 2.700 74,442 -0.20(-6.90%)
Aug 21, 2024 3.330 3.350 2.760 2.900 422,351 -0.43(-12.91%)
Aug 20, 2024 3.490 3.640 3.240 3.330 47,277 -0.67(-16.75%)
Aug 19, 2024 3.270 4.000 3.020 4.000 163,236 +0.68(+20.48%)
Aug 16, 2024 2.890 3.340 2.720 3.320 13,921 +0.42(+14.48%)
Aug 15, 2024 2.770 2.920 2.610 2.900 22,107 +0.31(+11.97%)
Aug 14, 2024 2.750 2.960 2.560 2.590 73,898 -0.05(-1.89%)
Aug 13, 2024 2.650 2.719 2.540 2.640 14,944 +0.11(+4.27%)
Aug 12, 2024 2.610 2.736 2.520 2.532 11,230 -0.15(-5.52%)
Aug 09, 2024 2.898 2.898 2.650 2.680 9,612 -0.04(-1.47%)
Aug 08, 2024 2.770 2.844 2.622 2.720 6,601 -0.13(-4.56%)
Aug 07, 2024 2.690 2.870 2.650 2.850 5,239 +0.16(+5.95%)
Aug 06, 2024 2.720 2.766 2.600 2.690 12,759 +0.02(+0.75%)
Aug 05, 2024 2.840 2.950 2.670 2.670 11,685 -0.33(-11.00%)
Aug 02, 2024 2.980 3.000 2.980 3.000 2,199 +0.04(+1.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.