Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biocardia Inc (NQ: BCDA )

0.3770 +0.0089 (+2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.3700	0.3779	0.3623	0.3770	62,015	+0.01(+2.42%)
Apr 17, 2024	0.3801	0.3801	0.3641	0.3681	31,757	+0.00(+1.07%)
Apr 16, 2024	0.3790	0.3799	0.3642	0.3642	104,239	-0.01(-2.52%)
Apr 15, 2024	0.3900	0.3994	0.3700	0.3736	117,285	-0.02(-4.18%)
Apr 12, 2024	0.3800	0.3899	0.3790	0.3899	54,563	+0.01(+1.75%)
Apr 11, 2024	0.4000	0.4000	0.3775	0.3832	87,209	-0.02(-4.20%)
Apr 10, 2024	0.3900	0.4097	0.3800	0.4000	98,872	+0.01(+1.83%)
Apr 09, 2024	0.3850	0.3980	0.3850	0.3928	84,670	+0.01(+1.29%)
Apr 08, 2024	0.3990	0.3990	0.3800	0.3878	163,874	+0.00(+0.60%)
Apr 05, 2024	0.3910	0.3910	0.3788	0.3855	66,465	+0.00(+0.13%)
Apr 04, 2024	0.4000	0.4000	0.3800	0.3850	96,305	-0.01(-2.04%)
Apr 03, 2024	0.3990	0.3998	0.3900	0.3930	39,316	-0.01(-1.68%)
Apr 02, 2024	0.3992	0.4175	0.3878	0.3997	124,182	+0.00(+0.93%)
Apr 01, 2024	0.4200	0.4200	0.3830	0.3960	168,784	-0.01(-2.70%)
Mar 28, 2024	0.3900	0.4150	0.3900	0.4070	293,668	-0.01(-2.89%)
Mar 27, 2024	0.4175	0.4270	0.4175	0.4191	142,893	-0.00(-0.21%)
Mar 26, 2024	0.4100	0.4200	0.4100	0.4200	251,806	+0.01(+3.70%)
Mar 25, 2024	0.3990	0.4177	0.3900	0.4050	110,850	-0.00(-0.98%)
Mar 22, 2024	0.3900	0.4200	0.3900	0.4090	242,568	+0.01(+2.25%)
Mar 21, 2024	0.3910	0.4195	0.3910	0.4000	135,575	+0.00(+0.00%)
Mar 20, 2024	0.3950	0.4000	0.3902	0.4000	89,784	+0.02(+4.66%)
Mar 19, 2024	0.3997	0.4000	0.3799	0.3822	231,850	-0.00(-1.06%)
Mar 18, 2024	0.3900	0.4093	0.3863	0.3863	119,817	-0.00(-0.95%)
Mar 15, 2024	0.3900	0.4078	0.3900	0.3900	155,697	-0.00(-0.86%)
Mar 14, 2024	0.3922	0.4116	0.3897	0.3934	294,976	+0.00(+1.03%)
Mar 13, 2024	0.3899	0.4200	0.3894	0.3894	808,107	+0.01(+2.07%)
Mar 12, 2024	0.4450	0.4577	0.3709	0.3815	4,583,734	-0.04(-9.49%)
Mar 11, 2024	0.4400	0.4400	0.4150	0.4215	113,576	+0.00(+0.09%)
Mar 08, 2024	0.4152	0.4600	0.4151	0.4211	198,720	-0.01(-1.61%)
Mar 07, 2024	0.4200	0.4339	0.4100	0.4280	342,990	-0.02(-3.49%)
Mar 06, 2024	0.4200	0.4500	0.4102	0.4435	505,612	+0.03(+8.14%)
Mar 05, 2024	0.4500	0.4596	0.4101	0.4101	448,319	-0.04(-9.89%)
Mar 04, 2024	0.5800	0.5900	0.4202	0.4551	3,581,326	-0.12(-21.51%)
Mar 01, 2024	0.5720	0.5800	0.5320	0.5798	663,053	+0.03(+5.42%)
Feb 29, 2024	0.5350	0.5530	0.5350	0.5500	358,958	+0.03(+5.16%)
Feb 28, 2024	0.5490	0.5490	0.5000	0.5230	419,336	+0.01(+2.55%)
Feb 27, 2024	0.4611	0.5100	0.4611	0.5100	816,962	+0.05(+10.87%)
Feb 26, 2024	0.4400	0.4789	0.4400	0.4600	268,715	+0.01(+2.45%)
Feb 23, 2024	0.4211	0.4548	0.4200	0.4490	136,094	+0.03(+6.63%)
Feb 22, 2024	0.4153	0.4339	0.4153	0.4211	148,820	-0.00(-0.45%)
Feb 21, 2024	0.4800	0.4800	0.4085	0.4230	212,569	-0.03(-6.00%)
Feb 20, 2024	0.4500	0.4518	0.4402	0.4500	176,594	+0.00(+0.22%)
Feb 16, 2024	0.4300	0.4500	0.4300	0.4490	240,289	+0.02(+4.42%)
Feb 15, 2024	0.4700	0.4788	0.4223	0.4300	308,451	-0.01(-2.63%)
Feb 14, 2024	0.4299	0.4440	0.4151	0.4416	122,144	-0.00(-0.76%)
Feb 13, 2024	0.4400	0.4500	0.4060	0.4450	219,961	+0.00(+0.34%)
Feb 12, 2024	0.4100	0.4502	0.4067	0.4435	322,108	+0.03(+8.17%)
Feb 09, 2024	0.3940	0.4179	0.3940	0.4100	149,716	+0.01(+1.96%)
Feb 08, 2024	0.4102	0.4471	0.3806	0.4021	1,077,950	-0.05(-10.35%)
Feb 07, 2024	0.4551	0.4611	0.4301	0.4485	110,952	-0.02(-3.55%)
Feb 06, 2024	0.4269	0.4651	0.4223	0.4650	109,405	+0.04(+9.67%)
Feb 05, 2024	0.4349	0.4421	0.4200	0.4240	114,627	-0.00(-0.68%)
Feb 02, 2024	0.4397	0.4397	0.4152	0.4269	85,807	-0.02(-3.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Biocardia Inc (NQ: BCDA )

Historical Prices