Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocardia Inc (NQ: BCDA )

0.3795 +0.0035 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.390 3.410 3.270 3.320 20,972 -0.07(-2.06%)
Jul 29, 2021 3.500 3.550 3.320 3.390 25,615 -0.06(-1.74%)
Jul 28, 2021 3.300 3.470 3.300 3.450 29,654 +0.19(+5.83%)
Jul 27, 2021 3.360 3.490 3.220 3.260 124,794 -0.10(-2.98%)
Jul 26, 2021 3.570 3.760 3.352 3.360 69,209 -0.35(-9.43%)
Jul 23, 2021 3.660 3.720 3.510 3.710 27,288 +0.06(+1.64%)
Jul 22, 2021 3.710 3.745 3.580 3.650 31,142 -0.04(-1.08%)
Jul 21, 2021 3.710 3.750 3.620 3.690 39,520 +0.06(+1.65%)
Jul 20, 2021 3.550 3.700 3.400 3.630 82,429 +0.13(+3.71%)
Jul 19, 2021 3.340 3.510 3.300 3.500 29,193 +0.13(+3.86%)
Jul 16, 2021 3.360 3.470 3.250 3.370 50,479 +0.01(+0.30%)
Jul 15, 2021 3.400 3.525 3.290 3.360 45,294 +0.01(+0.30%)
Jul 14, 2021 3.540 3.630 3.300 3.350 60,662 -0.18(-5.10%)
Jul 13, 2021 3.655 3.655 3.500 3.530 33,253 -0.10(-2.75%)
Jul 12, 2021 3.770 3.868 3.600 3.630 31,607 -0.08(-2.16%)
Jul 09, 2021 3.570 3.740 3.570 3.710 17,982 +0.14(+3.92%)
Jul 08, 2021 3.570 3.830 3.450 3.570 46,393 +0.05(+1.42%)
Jul 07, 2021 3.710 3.720 3.450 3.520 137,245 -0.21(-5.63%)
Jul 06, 2021 3.800 3.870 3.700 3.730 56,343 -0.13(-3.37%)
Jul 02, 2021 3.930 4.036 3.720 3.860 69,698 -0.05(-1.28%)
Jul 01, 2021 3.950 4.049 3.890 3.910 21,146 -0.06(-1.51%)
Jun 30, 2021 4.070 4.230 3.840 3.970 115,988 -0.14(-3.41%)
Jun 29, 2021 4.220 4.230 4.080 4.110 65,997 -0.09(-2.14%)
Jun 28, 2021 4.490 4.540 4.180 4.200 85,294 -0.35(-7.69%)
Jun 25, 2021 4.400 4.550 4.380 4.550 88,595 +0.06(+1.34%)
Jun 24, 2021 4.600 4.610 4.320 4.490 114,076 -0.11(-2.39%)
Jun 23, 2021 4.870 5.050 4.320 4.600 410,507 -0.26(-5.35%)
Jun 22, 2021 4.900 4.981 4.600 4.860 169,912 +0.00(+0.00%)
Jun 21, 2021 5.050 5.099 4.670 4.860 277,915 -0.04(-0.82%)
Jun 18, 2021 4.880 5.000 4.770 4.900 160,477 +0.06(+1.24%)
Jun 17, 2021 5.000 5.010 4.630 4.840 173,424 -0.15(-3.01%)
Jun 16, 2021 4.410 5.000 4.388 4.990 289,252 +0.56(+12.64%)
Jun 15, 2021 4.550 4.550 4.350 4.430 32,256 -0.04(-0.89%)
Jun 14, 2021 4.370 4.680 4.330 4.470 95,176 +0.15(+3.47%)
Jun 11, 2021 4.400 4.500 4.320 4.320 44,769 -0.08(-1.82%)
Jun 10, 2021 4.570 4.570 4.280 4.400 33,851 +0.05(+1.15%)
Jun 09, 2021 4.570 4.700 4.340 4.350 50,578 -0.25(-5.43%)
Jun 08, 2021 4.650 4.670 4.500 4.600 44,339 -0.04(-0.86%)
Jun 07, 2021 4.560 4.650 4.530 4.640 78,133 +0.11(+2.43%)
Jun 04, 2021 4.330 4.800 4.131 4.530 266,196 +0.20(+4.62%)
Jun 03, 2021 4.280 4.330 4.150 4.330 50,649 +0.03(+0.70%)
Jun 02, 2021 4.200 4.330 4.180 4.300 46,633 +0.14(+3.37%)
Jun 01, 2021 4.090 4.190 4.080 4.160 49,232 +0.07(+1.71%)
May 28, 2021 4.110 4.250 4.000 4.090 29,004 +0.01(+0.25%)
May 27, 2021 4.320 4.320 4.050 4.080 37,437 -0.19(-4.45%)
May 26, 2021 3.835 4.280 3.835 4.270 163,959 +0.45(+11.78%)
May 25, 2021 3.890 3.920 3.770 3.820 63,968 -0.07(-1.80%)
May 24, 2021 3.850 3.940 3.810 3.890 42,472 +0.08(+2.10%)
May 21, 2021 3.950 3.950 3.760 3.810 36,835 -0.06(-1.55%)
May 20, 2021 3.750 4.010 3.750 3.870 79,553 +0.15(+4.03%)
May 19, 2021 3.460 3.850 3.460 3.720 55,191 +0.03(+0.81%)
May 18, 2021 3.440 3.930 3.440 3.690 98,111 +0.25(+7.27%)
May 17, 2021 3.410 3.540 3.400 3.440 14,112 +0.01(+0.29%)
May 14, 2021 3.350 3.540 3.350 3.430 44,687 +0.11(+3.31%)
May 13, 2021 3.300 3.390 3.270 3.320 67,212 +0.02(+0.61%)
May 12, 2021 3.320 3.390 3.290 3.300 38,672 -0.07(-2.08%)
May 11, 2021 3.390 3.450 3.292 3.370 47,986 -0.07(-2.03%)
May 10, 2021 3.420 3.610 3.330 3.440 55,673 -0.01(-0.29%)
May 07, 2021 3.230 3.480 3.230 3.450 65,697 +0.19(+5.83%)
May 06, 2021 3.440 3.480 3.221 3.260 112,332 -0.21(-6.05%)
May 05, 2021 3.500 3.540 3.410 3.470 37,440 +0.02(+0.58%)
May 04, 2021 3.610 3.637 3.450 3.450 65,215 -0.13(-3.63%)
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.