home / stock / bcda / bcda quote
Last: | $ |
---|---|
Change Percent: | 3.10% |
Open: | $4.73 |
Close: | $4.66 |
High: | $4.73 |
Low: | $4.6348 |
Volume: | 2,064 |
Last Trade Date Time: | 02/12/2020 04:27:18 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $4.73 | $4.66 | $4.73 | $4.6348 | 2,064 | 02-12-2020 |
$ | $4.5245 | $4.52 | $4.556 | $4.40 | 964 | 02-11-2020 |
$ | $4.50 | $4.45 | $4.50 | $4.40 | 1,440 | 02-10-2020 |
$ | $4.90 | $4.717 | $4.90 | $4.717 | 521 | 02-07-2020 |
$ | $4.7223 | $4.45 | $4.7223 | $4.40 | 3,215 | 02-06-2020 |
$ | $4.61 | $4.455 | $4.61 | $4.455 | 766 | 02-05-2020 |
$ | $4.88 | $4.37 | $4.88 | $4.32 | 18,296 | 02-04-2020 |
$ | $4.7429 | $4.80 | $4.8753 | $4.70 | 2,346 | 02-03-2020 |
$ | $5.01 | $4.70 | $5.02 | $4.70 | 13,728 | 01-31-2020 |
$ | $4.91 | $5.1293 | $5.1293 | $4.91 | 742 | 01-30-2020 |
$ | $5.1571 | $5.10 | $5.165 | $5.00 | 3,311 | 01-29-2020 |
$ | $4.90 | $4.95 | $4.9928 | $4.86 | 8,431 | 01-28-2020 |
$ | $5.237 | $5.20 | $5.32 | $5.20 | 3,318 | 01-27-2020 |
$ | $5.22 | $4.9617 | $5.31 | $4.9617 | 8,965 | 01-24-2020 |
$ | $5.295 | $5.3318 | $5.37 | $5.29 | 2,347 | 01-23-2020 |
$ | $5.2198 | $5.3899 | $5.3899 | $5.2198 | 3,259 | 01-22-2020 |
$ | $5.17 | $5.37 | $5.45 | $5.0728 | 8,105 | 01-21-2020 |
$ | $5.43 | $5.14 | $5.43 | $5.06 | 4,116 | 01-20-2020 |
$ | $5.43 | $5.14 | $5.43 | $5.06 | 4,116 | 01-17-2020 |
$ | $5.25 | $5.06 | $5.40 | $5.01 | 23,125 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
SUNNYVALE, Calif., June 07, 2024 (GLOBE NEWSWIRE) -- BioCardia ® , Inc. [Nasdaq: BCDA], a company focused on cellular and cell-derived therapeutics for the treatment of cardiovascular and pulmonary diseases, today announces that the Unites States Patent Office has granted Patent No: ...
A look at the top 10 most actives in the United States Novo Integrated Sciences Inc. (NVOS) rose 132.8% to $1.05 on volume of 308,155,573 shares Greenwave Technology Solutions Inc. (GWAV) fell 7.9% to $0.0387 on volume of 278,348,616 shares Faraday Future Intelligent Electric Inc. (FFIE) ...