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

Biocardia Inc (NQ: BCDA )

2.940 +0.180 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
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%)
Apr 01, 2024 6.300 6.300 5.745 5.940 11,252 -0.17(-2.70%)
Mar 28, 2024 5.850 6.225 5.850 6.105 19,577 -0.18(-2.89%)
Mar 27, 2024 6.263 6.405 6.263 6.287 9,526 -0.01(-0.21%)
Mar 26, 2024 6.150 6.300 6.150 6.300 16,787 +0.22(+3.70%)
Mar 25, 2024 5.985 6.266 5.850 6.075 7,390 -0.06(-0.98%)
Mar 22, 2024 5.850 6.300 5.850 6.135 16,171 +0.13(+2.25%)
Mar 21, 2024 5.865 6.293 5.865 6.000 9,038 +0.00(+0.00%)
Mar 20, 2024 5.925 6.000 5.853 6.000 5,985 +0.27(+4.66%)
Mar 19, 2024 5.995 6.000 5.699 5.733 15,456 -0.06(-1.06%)
Mar 18, 2024 5.850 6.139 5.795 5.795 7,987 -0.06(-0.95%)
Mar 15, 2024 5.850 6.117 5.850 5.850 10,379 -0.05(-0.86%)
Mar 14, 2024 5.883 6.174 5.846 5.901 19,665 +0.06(+1.03%)
Mar 13, 2024 5.848 6.300 5.841 5.841 53,873 +0.12(+2.07%)
Mar 12, 2024 6.675 6.865 5.564 5.723 305,582 -0.60(-9.49%)
Mar 11, 2024 6.600 6.600 6.225 6.322 7,571 +0.01(+0.09%)
Mar 08, 2024 6.228 6.900 6.226 6.316 13,248 -0.10(-1.61%)
Mar 07, 2024 6.300 6.508 6.150 6.420 22,866 -0.23(-3.49%)
Mar 06, 2024 6.300 6.750 6.153 6.652 33,707 +0.50(+8.14%)
Mar 05, 2024 6.750 6.894 6.152 6.152 29,887 -0.67(-9.89%)
Mar 04, 2024 8.700 8.850 6.303 6.827 238,755 -1.87(-21.51%)
Mar 01, 2024 8.580 8.700 7.980 8.697 44,203 +0.45(+5.42%)
Feb 29, 2024 8.025 8.295 8.025 8.250 23,930 +0.41(+5.16%)
Feb 28, 2024 8.235 8.235 7.500 7.845 27,955 +0.19(+2.55%)
Feb 27, 2024 6.917 7.650 6.917 7.650 54,464 +0.75(+10.87%)
Feb 26, 2024 6.600 7.184 6.600 6.900 17,914 +0.17(+2.45%)
Feb 23, 2024 6.316 6.822 6.300 6.735 9,072 +0.42(+6.63%)
Feb 22, 2024 6.229 6.508 6.229 6.316 9,921 -0.03(-0.45%)
Feb 21, 2024 7.200 7.200 6.128 6.345 14,171 -0.41(-6.00%)
Feb 20, 2024 6.750 6.777 6.603 6.750 11,772 +0.01(+0.22%)
Feb 16, 2024 6.450 6.750 6.450 6.735 16,019 +0.29(+4.42%)
Feb 15, 2024 7.050 7.182 6.335 6.450 20,563 -0.17(-2.63%)
Feb 14, 2024 6.449 6.660 6.226 6.624 8,142 -0.05(-0.76%)
Feb 13, 2024 6.600 6.750 6.090 6.675 14,664 +0.02(+0.34%)
Feb 12, 2024 6.150 6.753 6.101 6.652 21,473 +0.50(+8.17%)
Feb 09, 2024 5.910 6.269 5.910 6.150 9,981 +0.12(+1.96%)
Feb 08, 2024 6.153 6.707 5.709 6.032 71,863 -0.70(-10.35%)
Feb 07, 2024 6.827 6.917 6.452 6.728 7,396 -0.25(-3.55%)
Feb 06, 2024 6.404 6.976 6.335 6.975 7,293 +0.61(+9.67%)
Feb 05, 2024 6.524 6.631 6.300 6.360 7,641 -0.04(-0.68%)
Feb 02, 2024 6.596 6.596 6.228 6.404 5,720 -0.25(-3.76%)
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.