Biocardia Inc (NQ: BCDA )

3.260 -0.210 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.640 3.660 3.540 3.580 43,965 +0.04(+1.13%)
Apr 30, 2021 3.520 3.598 3.490 3.540 27,300 +0.00(+0.00%)
Apr 29, 2021 3.570 3.650 3.480 3.540 48,802 -0.02(-0.56%)
Apr 28, 2021 3.650 3.705 3.491 3.560 125,944 -0.13(-3.52%)
Apr 27, 2021 3.780 3.790 3.650 3.690 30,198 -0.08(-2.12%)
Apr 26, 2021 3.870 3.870 3.615 3.770 62,828 -0.03(-0.79%)
Apr 23, 2021 3.740 3.850 3.670 3.800 54,000 +0.12(+3.26%)
Apr 22, 2021 3.660 3.827 3.600 3.680 58,626 +0.00(+0.00%)
Apr 21, 2021 3.660 3.686 3.500 3.680 43,812 +0.19(+5.44%)
Apr 20, 2021 3.580 3.610 3.400 3.490 85,788 -0.14(-3.86%)
Apr 19, 2021 3.880 3.920 3.560 3.630 225,138 -0.35(-8.79%)
Apr 16, 2021 4.050 4.100 3.900 3.980 150,500 -0.14(-3.40%)
Apr 15, 2021 4.120 4.290 4.050 4.120 96,912 +0.03(+0.73%)
Apr 14, 2021 4.220 4.330 4.060 4.090 94,282 -0.11(-2.62%)
Apr 13, 2021 4.070 4.250 4.020 4.200 120,402 +0.19(+4.74%)
Apr 12, 2021 4.310 4.310 3.980 4.010 124,975 -0.33(-7.60%)
Apr 09, 2021 4.430 4.560 4.280 4.340 70,300 -0.09(-2.03%)
Apr 08, 2021 4.680 4.740 4.270 4.430 107,436 -0.18(-3.90%)
Apr 07, 2021 4.350 4.900 4.330 4.610 656,358 +0.25(+5.73%)
Apr 06, 2021 4.350 4.590 4.340 4.360 60,540 -0.05(-1.13%)
Apr 05, 2021 4.410 4.478 4.228 4.410 79,610 -0.01(-0.23%)
Apr 01, 2021 4.410 4.483 4.150 4.420 57,500 +0.08(+1.84%)
Mar 31, 2021 4.030 4.390 4.030 4.340 204,717 +0.36(+9.05%)
Mar 30, 2021 3.930 4.060 3.760 3.980 253,635 +0.02(+0.51%)
Mar 29, 2021 4.110 4.280 3.920 3.960 143,032 -0.15(-3.65%)
Mar 26, 2021 4.510 4.610 4.080 4.110 192,000 -0.24(-5.52%)
Mar 25, 2021 4.040 4.390 4.020 4.350 152,056 +0.15(+3.57%)
Mar 24, 2021 4.250 4.530 4.110 4.200 126,555 +0.00(+0.00%)
Mar 23, 2021 4.170 4.250 4.100 4.200 100,512 +0.01(+0.24%)
Mar 22, 2021 4.450 4.510 4.150 4.190 187,666 -0.22(-4.99%)
Mar 19, 2021 4.290 4.740 4.140 4.410 239,300 +0.06(+1.38%)
Mar 18, 2021 4.560 4.600 4.240 4.350 143,120 -0.24(-5.23%)
Mar 17, 2021 4.020 4.830 3.990 4.590 469,612 +0.67(+17.09%)
Mar 16, 2021 4.040 4.040 3.840 3.920 82,016 -0.11(-2.73%)
Mar 15, 2021 4.020 4.110 3.870 4.030 66,291 +0.03(+0.75%)
Mar 12, 2021 3.890 4.030 3.755 4.000 38,500 +0.05(+1.27%)
Mar 11, 2021 3.760 3.950 3.710 3.950 53,945 +0.25(+6.76%)
Mar 10, 2021 3.690 3.850 3.550 3.700 106,688 +0.03(+0.82%)
Mar 09, 2021 3.520 3.720 3.350 3.670 45,326 +0.25(+7.31%)
Mar 08, 2021 3.520 3.580 3.330 3.420 58,226 -0.08(-2.29%)
Mar 05, 2021 3.420 3.520 3.100 3.500 159,400 +0.08(+2.34%)
Mar 04, 2021 3.660 3.790 3.300 3.420 177,087 -0.38(-10.00%)
Mar 03, 2021 3.890 4.080 3.680 3.800 216,562 -0.13(-3.31%)
Mar 02, 2021 3.980 4.060 3.880 3.930 101,228 +0.03(+0.77%)
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.