Cardica Inc $1.29

up +0.10


19/9/2014 04:00 PM  |  NASDAQ : CRDC  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDC historical data

Date Open High Low Close Volume
9/19/20141.201.301.141.29644,929
9/18/20141.251.251.181.19125,610
9/17/20141.161.251.141.23339,901
9/16/20141.161.161.131.16469,450
9/15/20141.141.161.121.15223,577
9/12/20141.071.151.071.14398,025
9/11/20141.071.091.051.0674,786
9/10/20141.071.091.071.0722,931
9/9/20141.071.091.071.0747,083
9/8/20141.101.101.071.0855,626
9/5/20141.121.121.101.1043,193
9/4/20141.101.111.091.1154,659
9/3/20141.131.141.091.10144,971
9/2/20141.141.151.091.12342,880
8/29/20141.141.141.101.1293,394
8/28/20141.121.131.111.1353,823
8/27/20141.131.131.101.1359,158
8/26/20141.101.131.101.1338,458
8/25/20141.131.151.091.11127,529
8/22/20141.131.151.131.1445,796
8/21/20141.151.151.131.1334,195
8/20/20141.171.171.141.1537,702
8/19/20141.161.171.141.1674,118
8/18/20141.171.171.151.1575,082
8/15/20141.171.181.141.1547,406
8/14/20141.151.181.151.1776,482
8/13/20141.151.171.121.1675,527
8/12/20141.161.161.081.1434,817
8/11/20141.171.171.031.1691,688
8/8/20141.121.161.111.16139,693
8/7/20141.051.121.051.1288,672
8/6/20141.031.121.031.08152,865
8/5/20141.001.051.001.0270,986
8/4/20141.041.061.021.03133,185
8/1/20141.061.091.031.03192,958
7/31/20141.081.101.061.0994,016
7/30/20141.071.111.061.08236,287
7/29/20141.151.161.081.09187,550
7/28/20141.181.191.151.15163,429
7/25/20141.191.201.181.19103,492
7/24/20141.171.241.151.19373,646
7/23/20141.191.191.151.1661,013
7/22/20141.141.191.141.16115,702
7/21/20141.131.151.121.1475,503
7/18/20141.051.121.051.1078,286
7/17/20141.151.151.101.1067,111
7/16/20141.141.151.131.1553,105
7/15/20141.171.171.081.14219,361
7/14/20141.161.181.151.1651,272
7/11/20141.171.171.141.1528,556
7/10/20141.161.161.141.15187,215
7/9/20141.171.171.161.1634,895
7/8/20141.191.191.161.19136,025
7/7/20141.191.191.161.1885,267
7/3/20141.191.191.181.1816,290
7/2/20141.171.191.161.1854,204
7/1/20141.111.181.111.16279,948
6/30/20141.091.171.091.14185,624
6/27/20141.251.251.111.12678,618
6/26/20141.301.301.231.25244,280
6/25/20141.291.291.251.29169,478
6/24/20141.301.301.251.27355,010
6/23/20141.221.281.201.25356,922
6/20/20141.201.241.161.20414,652
6/19/20141.171.191.151.19177,611
6/18/20141.171.171.111.16274,932
6/17/20141.051.171.051.16798,763
6/16/20141.021.061.021.05310,380
6/13/20141.001.020.991.02106,702
6/12/20141.001.021.001.01228,470
6/11/20141.001.010.991.00237,911
6/10/20141.001.020.980.99114,158
6/9/20140.991.010.991.00128,249
6/6/20141.021.030.970.98477,636
6/5/20140.951.020.951.02665,314
6/4/20140.960.960.930.94134,817
6/3/20140.950.990.930.95548,704
6/2/20140.930.960.910.94108,086
5/30/20140.910.950.870.94168,303
5/29/20140.880.920.850.89699,193
5/28/20140.920.930.850.89409,442
5/27/20140.950.950.920.92184,130
5/23/20140.951.000.920.921,825,921
5/22/20140.940.950.940.9431,835
5/21/20140.950.950.930.9335,923
5/20/20140.950.950.940.9528,870
5/19/20140.950.950.940.9536,497
5/16/20140.960.960.950.9553,912
5/15/20140.970.970.950.9584,113
5/14/20140.991.000.960.9721,775
5/13/20140.971.000.960.9857,416
5/12/20141.001.010.960.9670,448
5/9/20140.990.990.940.95145,494
5/8/20141.001.010.980.9893,825
5/7/20141.011.020.990.99121,672
5/6/20141.011.051.011.0154,477
5/5/20141.031.051.001.04174,771
5/2/20140.991.070.991.03446,194
5/1/20141.041.121.021.11436,613
4/30/20141.031.071.001.07307,346
Trading Center