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

Biocardia Inc (NQ: BCDA )

0.3766 +0.0086 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 4.070 4.110 4.050 4.070 3,100 -0.05(-1.21%)
May 28, 2020 4.100 4.130 4.100 4.120 4,252 -0.20(-4.63%)
May 27, 2020 4.320 4.320 4.320 4.320 532 +0.07(+1.64%)
May 26, 2020 4.270 4.370 4.250 4.250 1,546 +0.05(+1.19%)
May 22, 2020 4.510 4.510 4.100 4.200 3,000 +0.00(+0.00%)
May 21, 2020 4.200 4.200 4.200 4.200 901 -0.24(-5.41%)
May 20, 2020 4.447 4.447 4.440 4.440 836 +0.19(+4.47%)
May 19, 2020 4.250 4.690 4.170 4.250 4,106 +0.15(+3.66%)
May 18, 2020 4.740 4.750 4.100 4.100 28,246 -0.33(-7.45%)
May 15, 2020 4.050 4.440 3.800 4.430 5,000 +0.34(+8.31%)
May 14, 2020 4.100 4.100 3.945 4.090 3,737 -0.01(-0.24%)
May 13, 2020 4.250 4.560 4.050 4.100 1,175 +0.29(+7.61%)
May 12, 2020 3.710 4.040 3.710 3.810 13,902 -0.26(-6.39%)
May 11, 2020 4.070 4.270 4.070 4.070 8,400 -0.19(-4.46%)
May 08, 2020 4.150 4.440 4.150 4.260 5,700 -0.48(-10.12%)
May 07, 2020 4.630 4.880 3.959 4.740 16,731 +0.60(+14.49%)
May 06, 2020 4.915 4.915 3.770 4.140 17,065 -0.51(-10.97%)
May 05, 2020 5.150 5.803 4.650 4.650 83,422 +0.00(+0.00%)
May 04, 2020 4.660 5.000 4.060 4.650 5,829 -0.07(-1.59%)
May 01, 2020 4.750 4.835 4.620 4.725 6,900 -0.03(-0.53%)
Apr 30, 2020 5.000 5.000 4.610 4.750 19,063 -0.24(-4.81%)
Apr 29, 2020 5.200 5.200 4.610 4.990 65,699 -0.19(-3.67%)
Apr 28, 2020 3.390 6.350 3.390 5.180 237,234 +1.80(+53.26%)
Apr 27, 2020 3.374 3.400 3.374 3.380 2,324 -0.05(-1.46%)
Apr 24, 2020 3.480 4.000 3.220 3.430 7,100 -0.17(-4.72%)
Apr 23, 2020 3.500 3.600 3.500 3.600 692 +0.10(+2.86%)
Apr 22, 2020 3.430 3.500 3.100 3.500 1,764 +0.07(+2.04%)
Apr 21, 2020 3.430 3.430 3.430 117 +0.00(+0.00%)
Apr 20, 2020 2.980 3.450 2.980 3.430 1,546 +0.26(+8.20%)
Apr 17, 2020 3.050 3.170 2.850 3.170 2,500 +0.07(+2.26%)
Apr 16, 2020 3.093 3.222 3.093 3.100 1,339 -0.16(-4.92%)
Apr 15, 2020 3.260 3.260 3.260 3.260 454 -0.12(-3.69%)
Apr 14, 2020 3.245 3.385 3.080 3.385 1,872 +0.37(+12.33%)
Apr 13, 2020 3.200 3.360 3.014 3.014 2,359 -0.06(-1.89%)
Apr 09, 2020 2.920 3.072 2.920 3.072 800 +0.07(+2.39%)
Apr 08, 2020 2.990 3.293 2.860 3.000 1,447 +0.01(+0.33%)
Apr 07, 2020 2.990 2.990 2.990 2.990 712 -0.01(-0.33%)
Apr 06, 2020 2.970 3.000 2.970 3.000 1,186 -0.02(-0.78%)
Apr 03, 2020 2.890 3.390 2.890 3.024 2,600 -0.28(-8.37%)
Apr 02, 2020 2.860 3.380 2.850 3.300 2,969 -0.10(-2.94%)
Apr 01, 2020 3.249 3.400 3.070 3.400 5,546 +0.01(+0.29%)
Mar 31, 2020 3.490 3.810 3.100 3.390 12,673 -0.01(-0.29%)
Mar 30, 2020 3.390 3.400 2.610 3.400 15,273 +0.64(+23.19%)
Mar 27, 2020 2.870 2.870 2.650 2.760 8,400 +0.03(+1.05%)
Mar 26, 2020 2.750 2.750 2.700 2.731 1,968 -0.12(-4.17%)
Mar 25, 2020 2.950 3.160 2.810 2.850 4,778 +0.10(+3.64%)
Mar 24, 2020 2.442 3.590 2.442 2.750 6,170 +0.11(+4.17%)
Mar 23, 2020 2.704 2.972 2.640 2.640 1,652 -0.41(-13.44%)
Mar 20, 2020 3.020 3.050 2.380 3.050 1,500 +0.06(+2.01%)
Mar 19, 2020 2.300 2.990 2.100 2.990 1,441 +0.79(+35.90%)
Mar 18, 2020 3.480 3.480 2.150 2.200 12,022 -0.71(-24.40%)
Mar 17, 2020 3.750 3.750 2.910 2.910 12,368 -0.76(-20.71%)
Mar 16, 2020 3.670 3.670 3.670 3.670 604 +0.23(+6.55%)
Mar 13, 2020 4.000 4.000 3.310 3.444 1,300 -0.36(-9.36%)
Mar 12, 2020 3.290 3.800 3.060 3.800 9,765 +0.20(+5.56%)
Mar 11, 2020 3.600 3.600 2.810 3.600 5,541 -0.02(-0.63%)
Mar 10, 2020 4.019 4.019 3.530 3.623 1,349 -0.66(-15.35%)
Mar 09, 2020 4.280 4.280 4.280 230 +0.00(+0.00%)
Mar 06, 2020 3.900 4.290 3.900 4.280 800 +0.53(+14.13%)
Mar 05, 2020 3.858 3.858 3.750 3.750 1,838 -0.26(-6.48%)
Mar 04, 2020 4.420 4.480 4.010 4.010 20,211 -0.39(-8.80%)
Mar 03, 2020 3.750 4.603 3.700 4.397 26,683 +0.70(+19.00%)
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.