Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biocardia Inc (NQ: BCDA )

2.910 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Biocardia Inc (NQ: BCDA )

Historical Prices