Cardica Inc $1.19

up +0.03


24/7/2014 03:59 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
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
4/29/20141.021.031.001.0244,211
4/28/20141.051.070.981.01187,142
4/25/20141.091.111.001.00900,005
4/24/20141.071.101.071.09613,073
4/23/20141.051.081.001.06457,142
4/22/20140.961.040.951.04594,577
4/21/20140.900.960.890.95228,799
4/17/20140.910.910.850.90391,075
4/16/20140.991.080.850.891,812,738
4/15/20140.860.940.820.94488,805
4/14/20140.940.940.850.85477,942
4/11/20140.920.960.910.93219,256
4/10/20141.001.010.920.96218,163
4/9/20141.001.010.960.98131,299
4/8/20140.971.020.960.98185,056
4/7/20140.981.030.981.00276,097
4/4/20141.011.031.001.00141,141
4/3/20141.041.051.011.0142,623
4/2/20141.021.051.011.0589,906
4/1/20141.001.051.001.01117,233
3/31/20141.081.101.001.0043,869
3/28/20140.981.020.981.01157,272
3/27/20141.021.020.950.96434,961
3/26/20141.051.080.980.99340,901
3/25/20141.051.081.051.08111,622
3/24/20141.091.111.051.05240,825
3/21/20141.091.131.081.1090,136
3/20/20141.091.121.051.09220,193
3/19/20141.121.141.091.10455,182
3/18/20141.151.161.101.10261,511
3/17/20141.151.161.131.14135,095
3/14/20141.201.201.151.16110,025
3/13/20141.181.241.161.19584,612
3/12/20141.191.191.151.17113,380
3/11/20141.181.181.151.16229,592
3/10/20141.171.201.171.1772,976
3/7/20141.181.191.161.17207,001
3/6/20141.191.201.161.17278,574
3/5/20141.181.181.161.18138,628
3/4/20141.171.191.161.17401,706
3/3/20141.131.181.131.17395,324
Trading Center