Cardica Inc $0.90

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : CRDC  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRDC historical data

Date Open High Low Close Volume
4/17/20140.910.910.850.90391,075
4/16/20140.991.080.850.891,812,740
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
2/28/20141.171.171.131.14477,263
2/27/20141.171.171.121.151,648,770
2/26/20141.131.131.111.11188,426
2/25/20141.161.161.101.11567,408
2/24/20141.161.401.141.152,576,130
2/21/20141.171.181.141.16147,776
2/20/20141.141.181.131.16113,838
2/19/20141.151.161.131.14169,336
2/18/20141.151.181.141.14114,194
2/14/20141.151.171.131.14271,204
2/13/20141.181.181.151.18124,833
2/12/20141.191.191.171.19175,513
2/11/20141.161.191.161.19177,264
2/10/20141.131.171.131.15238,895
2/7/20141.151.151.101.15423,719
2/6/20141.201.201.121.17592,205
2/5/20141.181.201.131.20392,418
2/4/20141.161.201.151.19291,287
2/3/20141.201.221.151.19315,337
1/31/20141.211.211.171.20164,500
1/30/20141.221.251.201.23177,097
1/29/20141.271.271.221.22222,910
1/28/20141.201.271.191.251,135,050
1/27/20141.141.201.141.18447,928
1/24/20141.151.191.141.14409,267
1/23/20141.161.211.141.16334,732
1/22/20141.191.231.121.141,163,160
1/21/20141.221.231.111.17565,595
1/17/20141.141.231.131.191,017,260
1/16/20141.151.161.101.13434,880
1/15/20141.221.251.101.11827,900
1/14/20141.281.301.201.21723,340
1/13/20141.221.281.171.261,009,000
1/10/20141.301.351.191.211,046,680
1/9/20141.491.611.281.314,774,700
1/8/20141.061.111.051.08206,726
1/7/20141.091.141.051.08614,866
1/6/20141.021.101.021.07122,888
1/3/20141.011.051.011.0557,324
1/2/20140.991.030.961.0175,883
12/31/20130.981.000.960.98134,718
12/30/20130.981.000.980.9889,127
12/27/20130.971.000.950.96140,274
12/26/20131.001.010.981.0027,770
12/24/20130.981.020.981.01134,902
12/23/20130.981.000.961.00139,660
12/20/20130.981.010.960.9645,548
12/19/20131.011.030.980.9945,005
12/18/20131.001.041.001.0168,354
12/17/20130.981.040.961.0263,498
12/16/20131.001.050.940.99138,453
12/13/20130.971.040.931.0062,371
12/12/20130.921.040.920.9883,598
12/11/20131.021.100.920.95266,219
12/10/20131.041.091.031.0336,293
12/9/20131.121.121.071.0754,174
12/6/20131.101.151.101.12107,505
12/5/20131.061.101.061.0849,703
12/4/20131.061.151.061.0874,633
12/3/20131.111.111.051.08124,275
12/2/20131.041.151.041.10161,829
11/29/20131.041.071.041.0410,611
11/27/20131.031.050.981.0369,145
11/26/20131.051.051.011.0328,796
11/25/20131.001.091.001.0278,556
11/22/20130.981.000.971.0062,079
Trading Center