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

Biocardia Inc (NQ: BCDA )

2.260 -0.110 (-4.64%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jun 28, 2024 3.070 3.265 2.920 2.970 44,501 -0.02(-0.67%)
Jun 27, 2024 3.000 3.090 2.800 2.990 24,613 +0.09(+3.10%)
Jun 26, 2024 2.960 2.960 2.620 2.900 59,181 -0.03(-1.02%)
Jun 25, 2024 2.770 3.040 2.770 2.930 36,187 +0.10(+3.53%)
Jun 24, 2024 3.060 3.206 2.690 2.830 64,467 -0.17(-5.67%)
Jun 21, 2024 3.320 3.330 3.000 3.000 68,875 -0.38(-11.24%)
Jun 20, 2024 3.460 3.480 3.277 3.380 46,551 -0.16(-4.52%)
Jun 18, 2024 3.330 3.700 3.260 3.540 202,951 +0.20(+5.99%)
Jun 17, 2024 3.640 3.790 3.230 3.340 131,601 -0.07(-2.05%)
Jun 14, 2024 3.550 3.580 3.340 3.410 56,625 -0.24(-6.58%)
Jun 13, 2024 3.670 3.930 3.240 3.650 55,432 +0.01(+0.27%)
Jun 12, 2024 3.710 3.780 3.500 3.640 85,494 +0.00(+0.00%)
Jun 11, 2024 3.410 3.800 3.410 3.640 78,250 +0.21(+6.12%)
Jun 10, 2024 3.360 3.679 3.200 3.430 228,338 -0.29(-7.80%)
Jun 07, 2024 4.710 5.040 3.340 3.720 6,656,151 -0.65(-14.78%)
Jun 06, 2024 4.360 4.490 4.214 4.365 7,392 -0.04(-0.80%)
Jun 05, 2024 4.460 4.670 4.190 4.400 27,978 -0.02(-0.45%)
Jun 04, 2024 4.390 4.740 4.390 4.420 21,540 +0.00(+0.00%)
Jun 03, 2024 4.620 4.620 4.350 4.420 12,406 -0.20(-4.33%)
May 31, 2024 5.120 5.690 4.351 4.620 48,259 -0.58(-11.15%)
May 30, 2024 4.890 5.639 4.520 5.200 48,951 +0.03(+0.51%)
May 29, 2024 5.235 5.266 5.048 5.173 19,633 -0.08(-1.46%)
May 28, 2024 5.250 5.354 5.220 5.250 16,178 +0.06(+1.16%)
May 24, 2024 4.950 5.355 4.800 5.190 20,455 +0.28(+5.68%)
May 23, 2024 5.058 5.235 4.910 4.911 11,129 +0.27(+5.85%)
May 22, 2024 5.700 5.700 4.506 4.639 40,930 -1.45(-23.82%)
May 21, 2024 6.000 6.150 5.880 6.090 6,950 +0.21(+3.57%)
May 20, 2024 6.000 6.077 5.857 5.880 3,271 +0.00(+0.00%)
May 17, 2024 5.970 6.000 5.880 5.880 4,365 -0.06(-1.04%)
May 16, 2024 5.998 6.150 5.941 5.941 10,427 -0.06(-0.95%)
May 15, 2024 5.854 6.000 5.853 5.998 6,080 +0.06(+0.98%)
May 14, 2024 5.940 5.940 5.702 5.940 4,526 +0.07(+1.23%)
May 13, 2024 5.709 5.997 5.709 5.868 1,609 -0.07(-1.19%)
May 10, 2024 6.075 6.087 5.865 5.939 2,203 -0.06(-1.02%)
May 09, 2024 5.700 6.150 5.700 6.000 10,291 +0.09(+1.52%)
May 08, 2024 5.940 5.940 5.777 5.910 3,449 +0.12(+2.07%)
May 07, 2024 5.895 6.037 5.790 5.790 7,432 -0.01(-0.13%)
May 06, 2024 5.865 6.000 5.670 5.798 7,584 +0.10(+1.74%)
May 03, 2024 5.625 5.775 5.625 5.699 4,991 +0.07(+1.31%)
May 02, 2024 5.850 5.850 5.551 5.625 13,510 -0.02(-0.32%)
May 01, 2024 5.779 6.016 5.625 5.643 81,548 -0.16(-2.82%)
Apr 30, 2024 5.550 6.000 5.550 5.806 20,838 +0.26(+4.62%)
Apr 29, 2024 5.550 5.702 5.550 5.550 5,502 -0.10(-1.75%)
Apr 26, 2024 5.700 5.760 5.535 5.649 1,956 +0.13(+2.34%)
Apr 25, 2024 5.550 5.625 5.415 5.520 4,544 -0.17(-3.03%)
Apr 24, 2024 5.625 5.739 5.400 5.692 4,891 +0.05(+0.93%)
Apr 23, 2024 5.599 5.775 5.511 5.640 5,323 +0.12(+2.23%)
Apr 22, 2024 5.550 5.520 4.800 5.517 4,194 +0.12(+2.17%)
Apr 19, 2024 5.550 5.579 5.386 5.400 6,486 -0.25(-4.51%)
Apr 18, 2024 5.550 5.668 5.434 5.655 4,134 +0.13(+2.42%)
Apr 17, 2024 5.702 5.702 5.462 5.521 2,117 +0.06(+1.07%)
Apr 16, 2024 5.685 5.699 5.463 5.463 6,949 -0.14(-2.52%)
Apr 15, 2024 5.850 5.991 5.550 5.604 7,819 -0.24(-4.18%)
Apr 12, 2024 5.700 5.848 5.685 5.848 3,637 +0.10(+1.75%)
Apr 11, 2024 6.000 6.000 5.662 5.748 5,813 -0.25(-4.20%)
Apr 10, 2024 5.850 6.146 5.700 6.000 6,591 +0.11(+1.83%)
Apr 09, 2024 5.775 5.970 5.775 5.892 5,644 +0.08(+1.29%)
Apr 08, 2024 5.985 5.985 5.700 5.817 10,924 +0.03(+0.60%)
Apr 05, 2024 5.865 5.865 5.682 5.782 4,431 +0.01(+0.13%)
Apr 04, 2024 6.000 6.000 5.700 5.775 6,420 -0.12(-2.04%)
Apr 03, 2024 5.985 5.997 5.850 5.895 2,621 -0.10(-1.68%)
Apr 02, 2024 5.988 6.263 5.817 5.995 8,278 +0.06(+0.93%)
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.