Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biocardia Inc (NQ: BCDA )

0.4070 -0.0121 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3900 0.4150 0.3900 0.4070 286,312 -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%)
Feb 01, 2024 0.4500 0.4500 0.4160 0.4436 404,100 -0.01(-2.12%)
Jan 31, 2024 0.4800 0.5549 0.4351 0.4532 932,743 -0.03(-5.66%)
Jan 30, 2024 0.5049 0.5264 0.4680 0.4804 179,112 -0.02(-4.40%)
Jan 29, 2024 0.4571 0.5025 0.4571 0.5025 100,542 +0.04(+9.50%)
Jan 26, 2024 0.4400 0.4589 0.4264 0.4589 53,977 +0.04(+8.46%)
Jan 25, 2024 0.4331 0.4539 0.4071 0.4231 128,027 -0.01(-2.96%)
Jan 24, 2024 0.4781 0.4839 0.4320 0.4360 132,564 -0.03(-6.86%)
Jan 23, 2024 0.4425 0.4801 0.4341 0.4681 85,189 +0.02(+5.29%)
Jan 22, 2024 0.4260 0.4473 0.4051 0.4446 157,118 +0.01(+1.74%)
Jan 19, 2024 0.5710 0.5750 0.3800 0.4370 1,590,819 -0.14(-24.04%)
Jan 18, 2024 0.5601 0.5997 0.5601 0.5753 87,017 +0.01(+1.80%)
Jan 17, 2024 0.6010 0.6283 0.5515 0.5651 162,866 -0.05(-8.80%)
Jan 16, 2024 0.6401 0.6600 0.5950 0.6196 162,291 -0.03(-4.44%)
Jan 12, 2024 0.6650 0.6700 0.6202 0.6484 63,977 -0.00(-0.69%)
Jan 11, 2024 0.6700 0.6700 0.6410 0.6529 49,985 -0.01(-2.13%)
Jan 10, 2024 0.6400 0.6699 0.6400 0.6671 41,917 +0.02(+2.63%)
Jan 09, 2024 0.6600 0.6600 0.6300 0.6500 125,032 +0.01(+1.40%)
Jan 08, 2024 0.6400 0.6600 0.6202 0.6410 102,276 -0.01(-1.28%)
Jan 05, 2024 0.6600 0.6700 0.6272 0.6493 81,682 -0.01(-1.98%)
Jan 04, 2024 0.6600 0.7075 0.6425 0.6624 128,530 -0.02(-2.59%)
Jan 03, 2024 0.6374 0.7193 0.6300 0.6800 346,776 +0.02(+2.66%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.