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

Biocardia Inc (NQ: BCDA )

0.3795 UNCHANGED
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 (%)
Aug 31, 2021 2.930 2.990 2.900 2.950 42,126 +0.00(+0.00%)
Aug 30, 2021 2.950 2.990 2.900 2.950 40,915 +0.03(+1.03%)
Aug 27, 2021 2.950 3.020 2.920 2.920 78,876 -0.03(-1.02%)
Aug 26, 2021 2.940 3.060 2.920 2.950 28,442 +0.00(+0.00%)
Aug 25, 2021 2.960 3.060 2.900 2.950 38,410 +0.00(+0.00%)
Aug 24, 2021 2.990 3.080 2.900 2.950 36,417 +0.01(+0.34%)
Aug 23, 2021 2.890 3.067 2.890 2.940 79,195 +0.04(+1.38%)
Aug 20, 2021 2.900 3.080 2.900 2.900 119,820 +0.05(+1.75%)
Aug 19, 2021 2.770 2.990 2.770 2.850 50,071 -0.05(-1.72%)
Aug 18, 2021 2.960 2.990 2.820 2.900 47,103 -0.02(-0.68%)
Aug 17, 2021 3.030 3.070 2.920 2.920 40,350 -0.14(-4.58%)
Aug 16, 2021 3.110 3.110 2.981 3.060 20,407 -0.04(-1.29%)
Aug 13, 2021 3.300 3.300 2.960 3.100 91,377 -0.14(-4.32%)
Aug 12, 2021 3.260 3.300 3.175 3.240 31,332 +0.05(+1.57%)
Aug 11, 2021 3.330 3.390 3.170 3.190 55,264 -0.14(-4.20%)
Aug 10, 2021 3.440 3.470 3.310 3.330 32,078 -0.12(-3.48%)
Aug 09, 2021 3.450 3.500 3.440 3.450 24,491 -0.03(-0.86%)
Aug 06, 2021 3.490 3.535 3.450 3.480 16,617 -0.01(-0.29%)
Aug 05, 2021 3.510 3.560 3.420 3.490 30,625 +0.02(+0.58%)
Aug 04, 2021 3.420 3.580 3.369 3.470 31,277 -0.02(-0.57%)
Aug 03, 2021 3.400 3.490 3.310 3.490 15,552 +0.08(+2.35%)
Aug 02, 2021 3.440 3.440 3.320 3.410 19,661 +0.09(+2.71%)
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%)
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.