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:

Biocardia Inc (NQ: BCDA )

2.910 -0.040 (-1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.950 3.000 2.860 2.910 7,927 -0.04(-1.36%)
Jul 18, 2024 3.040 3.140 2.850 2.950 46,138 -0.16(-5.14%)
Jul 17, 2024 3.210 3.210 3.040 3.110 25,447 -0.04(-1.27%)
Jul 16, 2024 3.330 3.460 2.840 3.150 214,298 -0.39(-11.02%)
Jul 15, 2024 3.180 3.660 3.180 3.540 747,530 +0.29(+8.93%)
Jul 12, 2024 3.060 3.300 3.010 3.250 34,361 +0.12(+4.00%)
Jul 11, 2024 3.150 3.150 3.000 3.125 13,051 +0.10(+3.14%)
Jul 10, 2024 3.000 3.060 2.940 3.030 9,357 +0.02(+0.66%)
Jul 09, 2024 2.990 3.200 2.900 3.010 68,903 +0.10(+3.44%)
Jul 08, 2024 2.890 3.380 2.800 2.910 122,626 -0.06(-2.02%)
Jul 05, 2024 3.060 3.100 2.800 2.970 36,466 -0.02(-0.67%)
Jul 03, 2024 3.190 3.190 2.850 2.990 37,139 +0.05(+1.70%)
Jul 02, 2024 2.880 3.125 2.880 2.940 31,908 -0.05(-1.67%)
Jul 01, 2024 3.010 3.070 2.900 2.990 6,318 +0.02(+0.67%)
Jun 28, 2024 3.070 3.265 2.920 2.970 44,501 -0.02(-0.67%)
Jun 27, 2024 3.000 3.090 2.800 2.990 24,613 +0.09(+3.10%)
Jun 26, 2024 2.960 2.960 2.620 2.900 59,181 -0.03(-1.02%)
Jun 25, 2024 2.770 3.040 2.770 2.930 36,187 +0.10(+3.53%)
Jun 24, 2024 3.060 3.206 2.690 2.830 64,467 -0.17(-5.67%)
Jun 21, 2024 3.320 3.330 3.000 3.000 68,875 -0.38(-11.24%)
Jun 20, 2024 3.460 3.480 3.277 3.380 46,551 -0.16(-4.52%)
Jun 18, 2024 3.330 3.700 3.260 3.540 202,951 +0.20(+5.99%)
Jun 17, 2024 3.640 3.790 3.230 3.340 131,601 -0.07(-2.05%)
Jun 14, 2024 3.550 3.580 3.340 3.410 56,625 -0.24(-6.58%)
Jun 13, 2024 3.670 3.930 3.240 3.650 55,432 +0.01(+0.27%)
Jun 12, 2024 3.710 3.780 3.500 3.640 85,494 +0.00(+0.00%)
Jun 11, 2024 3.410 3.800 3.410 3.640 78,250 +0.21(+6.12%)
Jun 10, 2024 3.360 3.679 3.200 3.430 228,338 -0.29(-7.80%)
Jun 07, 2024 4.710 5.040 3.340 3.720 6,656,151 -0.65(-14.78%)
Jun 06, 2024 4.360 4.490 4.214 4.365 7,392 -0.04(-0.80%)
Jun 05, 2024 4.460 4.670 4.190 4.400 27,978 -0.02(-0.45%)
Jun 04, 2024 4.390 4.740 4.390 4.420 21,540 +0.00(+0.00%)
Jun 03, 2024 4.620 4.620 4.350 4.420 12,406 -0.20(-4.33%)
May 31, 2024 5.120 5.690 4.351 4.620 48,259 -0.58(-11.15%)
May 30, 2024 4.890 5.639 4.520 5.200 48,951 +0.03(+0.51%)
May 29, 2024 5.235 5.266 5.048 5.173 19,633 -0.08(-1.46%)
May 28, 2024 5.250 5.354 5.220 5.250 16,178 +0.06(+1.16%)
May 24, 2024 4.950 5.355 4.800 5.190 20,455 +0.28(+5.68%)
May 23, 2024 5.058 5.235 4.910 4.911 11,129 +0.27(+5.85%)
May 22, 2024 5.700 5.700 4.506 4.639 40,930 -1.45(-23.82%)
May 21, 2024 6.000 6.150 5.880 6.090 6,950 +0.21(+3.57%)
May 20, 2024 6.000 6.077 5.857 5.880 3,271 +0.00(+0.00%)
May 17, 2024 5.970 6.000 5.880 5.880 4,365 -0.06(-1.04%)
May 16, 2024 5.998 6.150 5.941 5.941 10,427 -0.06(-0.95%)
May 15, 2024 5.854 6.000 5.853 5.998 6,080 +0.06(+0.98%)
May 14, 2024 5.940 5.940 5.702 5.940 4,526 +0.07(+1.23%)
May 13, 2024 5.709 5.997 5.709 5.868 1,609 -0.07(-1.19%)
May 10, 2024 6.075 6.087 5.865 5.939 2,203 -0.06(-1.02%)
May 09, 2024 5.700 6.150 5.700 6.000 10,291 +0.09(+1.52%)
May 08, 2024 5.940 5.940 5.777 5.910 3,449 +0.12(+2.07%)
May 07, 2024 5.895 6.037 5.790 5.790 7,432 -0.01(-0.13%)
May 06, 2024 5.865 6.000 5.670 5.798 7,584 +0.10(+1.74%)
May 03, 2024 5.625 5.775 5.625 5.699 4,991 +0.07(+1.31%)
May 02, 2024 5.850 5.850 5.551 5.625 13,510 -0.02(-0.32%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.