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 )

0.3762 -0.0109 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 0.3853 0.4011 0.3750 0.3762 1,223,225 -0.01(-2.82%)
Apr 30, 2024 0.3700 0.4000 0.3700 0.3871 312,576 +0.02(+4.62%)
Apr 29, 2024 0.3700 0.3801 0.3700 0.3700 82,532 -0.01(-1.75%)
Apr 26, 2024 0.3800 0.3840 0.3690 0.3766 29,340 +0.01(+2.34%)
Apr 25, 2024 0.3700 0.3750 0.3610 0.3680 68,172 -0.01(-3.03%)
Apr 24, 2024 0.3750 0.3826 0.3600 0.3795 73,379 +0.00(+0.93%)
Apr 23, 2024 0.3733 0.3850 0.3674 0.3760 79,845 +0.01(+2.23%)
Apr 22, 2024 0.3700 0.3680 0.3200 0.3678 62,915 +0.01(+2.17%)
Apr 19, 2024 0.3700 0.3719 0.3591 0.3600 97,291 -0.02(-4.51%)
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%)
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.