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 (%)
Apr 29, 2022 1.580 1.643 1.525 1.540 70,186 -0.08(-4.94%)
Apr 28, 2022 1.610 1.670 1.520 1.620 192,618 -0.04(-2.41%)
Apr 27, 2022 1.620 1.750 1.602 1.660 94,593 +0.05(+3.11%)
Apr 26, 2022 1.690 1.720 1.570 1.610 169,902 -0.12(-6.94%)
Apr 25, 2022 1.500 1.740 1.500 1.730 234,662 +0.14(+8.81%)
Apr 22, 2022 1.570 1.610 1.510 1.590 143,150 +0.04(+2.58%)
Apr 21, 2022 1.560 1.610 1.510 1.550 220,177 -0.03(-1.90%)
Apr 20, 2022 1.500 1.600 1.400 1.580 192,712 +0.06(+3.95%)
Apr 19, 2022 1.480 1.590 1.400 1.520 458,361 +0.08(+5.56%)
Apr 18, 2022 1.380 1.470 1.280 1.440 625,047 -0.05(-3.36%)
Apr 14, 2022 1.730 1.730 1.470 1.490 748,584 -0.24(-13.87%)
Apr 13, 2022 1.750 1.817 1.650 1.730 1,528,977 -0.26(-13.07%)
Apr 12, 2022 2.600 2.850 1.910 1.990 35,499,168 -0.16(-7.44%)
Apr 11, 2022 2.050 2.180 1.950 2.150 66,632 +0.08(+3.80%)
Apr 08, 2022 2.090 2.100 2.060 2.071 6,362 +0.00(+0.06%)
Apr 07, 2022 2.070 2.100 2.050 2.070 27,007 -0.01(-0.48%)
Apr 06, 2022 2.129 2.129 2.050 2.080 29,215 -0.02(-0.95%)
Apr 05, 2022 2.150 2.150 2.070 2.100 41,786 -0.07(-3.23%)
Apr 04, 2022 2.060 2.195 2.060 2.170 104,165 +0.08(+3.83%)
Apr 01, 2022 2.020 2.160 2.010 2.090 27,550 +0.02(+0.97%)
Mar 31, 2022 2.020 2.100 2.020 2.070 40,643 +0.00(+0.00%)
Mar 30, 2022 2.070 2.200 2.020 2.070 88,904 -0.05(-2.36%)
Mar 29, 2022 2.085 2.160 2.060 2.120 58,662 +0.07(+3.41%)
Mar 28, 2022 2.080 2.140 2.010 2.050 83,412 -0.09(-4.21%)
Mar 25, 2022 2.100 2.150 2.100 2.140 39,912 -0.01(-0.47%)
Mar 24, 2022 2.090 2.170 2.090 2.150 38,199 +0.03(+1.42%)
Mar 23, 2022 2.110 2.210 2.060 2.120 86,378 +0.00(+0.00%)
Mar 22, 2022 2.110 2.200 2.027 2.120 117,396 +0.03(+1.44%)
Mar 21, 2022 2.140 2.210 2.030 2.090 97,851 -0.10(-4.57%)
Mar 18, 2022 2.080 2.250 2.080 2.190 105,737 +0.08(+3.79%)
Mar 17, 2022 1.980 2.120 1.980 2.110 52,944 +0.11(+5.50%)
Mar 16, 2022 2.010 2.082 1.960 2.000 83,390 +0.05(+2.56%)
Mar 15, 2022 1.930 2.020 1.910 1.950 82,294 +0.06(+3.17%)
Mar 14, 2022 2.060 2.175 1.880 1.890 148,024 -0.20(-9.57%)
Mar 11, 2022 2.110 2.200 2.054 2.090 67,638 -0.02(-0.95%)
Mar 10, 2022 2.130 2.240 2.060 2.110 178,076 -0.05(-2.31%)
Mar 09, 2022 1.980 2.170 1.980 2.160 126,559 +0.19(+9.64%)
Mar 08, 2022 2.080 2.080 1.910 1.970 134,774 -0.04(-1.99%)
Mar 07, 2022 2.170 2.170 2.010 2.010 120,483 -0.17(-7.80%)
Mar 04, 2022 2.190 2.240 2.080 2.180 165,411 -0.03(-1.36%)
Mar 03, 2022 2.130 2.250 1.950 2.210 413,943 +0.10(+4.74%)
Mar 02, 2022 2.150 2.190 2.080 2.110 62,632 -0.08(-3.65%)
Mar 01, 2022 2.100 2.200 2.050 2.190 293,707 +0.12(+5.80%)
Feb 28, 2022 2.070 2.180 2.064 2.070 112,361 -0.07(-3.27%)
Feb 25, 2022 2.180 2.190 2.040 2.140 159,517 +0.09(+4.39%)
Feb 24, 2022 1.880 2.070 1.880 2.050 228,399 -0.04(-1.91%)
Feb 23, 2022 2.230 2.290 2.035 2.090 208,334 -0.11(-5.00%)
Feb 22, 2022 1.990 2.250 1.980 2.200 195,895 +0.11(+5.26%)
Feb 18, 2022 2.090 0 -0.06(-2.79%)
Feb 17, 2022 2.120 2.200 2.080 2.150 166,246 -0.04(-1.83%)
Feb 16, 2022 2.170 2.270 2.100 2.190 266,970 -0.02(-0.90%)
Feb 15, 2022 2.160 2.240 2.070 2.210 603,474 +0.07(+3.27%)
Feb 14, 2022 2.490 2.489 2.100 2.140 532,809 -0.30(-12.30%)
Feb 11, 2022 2.440 2.550 2.210 2.440 612,256 +0.01(+0.41%)
Feb 10, 2022 2.200 2.850 2.170 2.430 1,344,077 +0.10(+4.29%)
Feb 09, 2022 2.400 2.550 2.210 2.330 1,326,323 -0.27(-10.38%)
Feb 08, 2022 2.110 2.700 2.010 2.600 6,211,103 +0.50(+23.81%)
Feb 07, 2022 1.990 2.130 1.880 2.100 1,519,566 +0.13(+6.60%)
Feb 04, 2022 1.920 2.100 1.860 1.970 2,927,856 -0.03(-1.50%)
Feb 03, 2022 1.960 1.930 2.000 64,362,752 +0.43(+27.39%)
Feb 02, 2022 1.700 1.700 1.507 1.570 98,272 -0.11(-6.55%)
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.