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 (%)
Dec 30, 2022 1.870 2.100 1.870 2.090 94,140 +0.22(+11.76%)
Dec 29, 2022 1.880 1.880 1.822 1.870 7,064 +0.05(+2.75%)
Dec 28, 2022 1.840 1.870 1.820 1.820 38,816 -0.01(-0.55%)
Dec 27, 2022 1.800 1.870 1.800 1.830 18,448 +0.02(+1.10%)
Dec 23, 2022 1.800 1.840 1.800 1.810 19,490 -0.01(-0.55%)
Dec 22, 2022 1.770 1.840 1.740 1.820 55,479 +0.03(+1.68%)
Dec 21, 2022 1.790 1.820 1.740 1.790 38,454 +0.11(+6.55%)
Dec 20, 2022 1.650 1.730 1.590 1.680 11,582 +0.01(+0.45%)
Dec 19, 2022 1.720 1.750 1.650 1.673 33,751 -0.04(-2.19%)
Dec 16, 2022 1.680 1.765 1.640 1.710 6,637 +0.00(+0.00%)
Dec 15, 2022 1.590 1.750 1.590 1.710 56,427 -0.03(-1.72%)
Dec 14, 2022 1.625 1.800 1.590 1.740 27,208 +0.09(+5.45%)
Dec 13, 2022 1.660 1.680 1.560 1.650 26,972 +0.01(+0.41%)
Dec 12, 2022 1.730 1.730 1.600 1.643 26,322 -0.09(-5.02%)
Dec 09, 2022 1.650 1.800 1.630 1.730 111,472 +0.12(+7.45%)
Dec 08, 2022 1.710 1.730 1.600 1.610 71,092 -0.15(-8.52%)
Dec 07, 2022 1.900 1.900 1.690 1.760 49,288 -0.06(-3.30%)
Dec 06, 2022 1.810 1.990 1.729 1.820 1,081,891 +0.01(+0.55%)
Dec 05, 2022 1.790 1.840 1.776 1.810 20,148 +0.03(+1.40%)
Dec 02, 2022 1.792 1.820 1.785 1.785 8,270 -0.03(-1.38%)
Dec 01, 2022 1.770 1.850 1.770 1.810 6,741 -0.04(-2.16%)
Nov 30, 2022 1.850 1.850 1.720 1.850 50,568 +0.00(+0.00%)
Nov 29, 2022 1.750 1.880 1.750 1.850 15,795 +0.00(+0.00%)
Nov 28, 2022 1.790 1.870 1.780 1.850 7,660 -0.01(-0.54%)
Nov 25, 2022 1.850 1.860 1.810 1.860 3,676 +0.04(+2.20%)
Nov 23, 2022 1.840 1.880 1.769 1.820 17,494 -0.02(-1.09%)
Nov 22, 2022 1.850 1.900 1.820 1.840 17,243 -0.03(-1.60%)
Nov 21, 2022 1.900 1.960 1.831 1.870 34,028 -0.00(-0.24%)
Nov 18, 2022 1.900 1.938 1.875 1.875 3,925 +0.01(+0.78%)
Nov 17, 2022 1.860 1.870 1.812 1.860 4,230 +0.02(+1.09%)
Nov 16, 2022 1.880 1.881 1.824 1.840 7,493 -0.04(-2.13%)
Nov 15, 2022 1.870 1.880 1.820 1.880 10,779 +0.01(+0.53%)
Nov 14, 2022 1.870 1.880 1.750 1.870 10,168 +0.02(+1.08%)
Nov 11, 2022 1.850 1.890 1.810 1.850 17,412 -0.01(-0.54%)
Nov 10, 2022 1.940 1.950 1.820 1.860 29,099 -0.06(-3.04%)
Nov 09, 2022 1.820 1.937 1.820 1.918 17,014 +0.07(+3.70%)
Nov 08, 2022 1.850 1.906 1.830 1.850 6,077 -0.02(-1.07%)
Nov 07, 2022 1.810 1.900 1.810 1.870 26,156 +0.02(+1.08%)
Nov 04, 2022 1.980 1.980 1.820 1.850 18,571 -0.09(-4.64%)
Nov 03, 2022 1.960 1.980 1.875 1.940 10,162 -0.03(-1.52%)
Nov 02, 2022 1.940 1.980 1.930 1.970 10,906 +0.03(+1.55%)
Nov 01, 2022 1.970 1.980 1.940 1.940 16,052 -0.01(-0.51%)
Oct 31, 2022 2.030 2.030 1.940 1.950 18,544 -0.03(-1.52%)
Oct 28, 2022 1.960 2.010 1.960 1.980 18,757 +0.01(+0.51%)
Oct 27, 2022 1.970 2.010 1.970 1.970 17,126 -0.01(-0.51%)
Oct 26, 2022 2.023 2.023 1.970 1.980 5,894 -0.01(-0.35%)
Oct 25, 2022 2.010 2.060 1.970 1.987 29,356 -0.04(-2.12%)
Oct 24, 2022 2.040 2.060 1.960 2.030 15,623 -0.03(-1.46%)
Oct 21, 2022 2.100 2.100 2.030 2.060 12,749 -0.01(-0.48%)
Oct 20, 2022 2.030 2.100 2.020 2.070 19,585 +0.05(+2.47%)
Oct 19, 2022 2.080 2.100 2.020 2.020 6,352 -0.04(-1.94%)
Oct 18, 2022 2.090 2.140 2.060 2.060 23,015 +0.02(+0.98%)
Oct 17, 2022 2.100 2.100 2.010 2.040 34,113 -0.05(-2.39%)
Oct 14, 2022 2.080 2.150 2.060 2.090 32,220 +0.00(+0.24%)
Oct 13, 2022 2.070 2.100 2.060 2.085 11,013 -0.00(-0.24%)
Oct 12, 2022 2.100 2.150 2.080 2.090 7,883 -0.01(-0.48%)
Oct 11, 2022 2.040 2.140 2.040 2.100 32,587 +0.02(+1.01%)
Oct 10, 2022 2.110 2.110 2.041 2.079 24,700 -0.01(-0.53%)
Oct 07, 2022 2.150 2.180 2.040 2.090 50,295 -0.05(-2.34%)
Oct 06, 2022 2.080 2.170 2.050 2.140 82,872 +0.10(+4.90%)
Oct 05, 2022 2.010 2.090 2.010 2.040 21,964 -0.01(-0.49%)
Oct 04, 2022 2.100 2.100 2.000 2.050 19,317 +0.00(+0.00%)
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.