Skip to main content

Biocardia Inc (NQ: BCDA )

0.4150 -0.0050 (-1.19%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.158 2.205 2.158 2.200 11,554 +0.02(+0.92%)
Feb 27, 2023 2.160 2.200 2.130 2.180 19,103 +0.01(+0.46%)
Feb 24, 2023 2.214 2.220 2.170 2.170 14,599 +0.00(+0.00%)
Feb 23, 2023 2.160 2.300 2.160 2.170 16,741 -0.03(-1.36%)
Feb 22, 2023 2.140 2.310 2.130 2.200 27,242 -0.10(-4.35%)
Feb 21, 2023 2.330 2.360 2.220 2.300 12,019 -0.08(-3.36%)
Feb 17, 2023 2.260 2.383 2.218 2.380 20,097 +0.11(+4.85%)
Feb 16, 2023 2.230 2.280 2.200 2.270 9,206 +0.04(+1.79%)
Feb 15, 2023 2.110 2.240 2.100 2.230 43,227 +0.09(+4.21%)
Feb 14, 2023 2.240 2.250 2.140 2.140 22,855 -0.07(-3.17%)
Feb 13, 2023 2.250 2.250 2.190 2.210 8,286 -0.02(-0.90%)
Feb 10, 2023 2.190 2.230 2.060 2.230 20,712 +0.01(+0.45%)
Feb 09, 2023 2.300 2.300 2.190 2.220 8,687 -0.08(-3.48%)
Feb 08, 2023 2.370 2.400 2.300 2.300 30,856 -0.10(-4.17%)
Feb 07, 2023 2.520 2.523 2.399 2.400 57,249 -0.01(-0.41%)
Feb 06, 2023 2.350 2.430 2.350 2.410 17,146 +0.03(+1.26%)
Feb 03, 2023 2.370 2.430 2.350 2.380 50,522 +0.00(+0.00%)
Feb 02, 2023 2.420 2.450 2.350 2.380 54,035 +0.03(+1.28%)
Feb 01, 2023 2.460 2.470 2.340 2.350 51,733 -0.19(-7.48%)
Jan 31, 2023 2.570 2.600 2.470 2.540 56,814 +0.01(+0.40%)
Jan 30, 2023 2.480 2.570 2.417 2.530 54,667 +0.11(+4.55%)
Jan 27, 2023 2.320 2.450 2.320 2.420 50,689 +0.07(+2.98%)
Jan 26, 2023 2.390 2.470 2.330 2.350 43,031 -0.04(-1.67%)
Jan 25, 2023 2.350 2.390 2.286 2.390 19,436 +0.04(+1.70%)
Jan 24, 2023 2.320 2.350 2.220 2.350 33,047 +0.04(+1.73%)
Jan 23, 2023 2.350 2.379 2.300 2.310 13,412 -0.04(-1.70%)
Jan 20, 2023 2.390 2.390 2.350 2.350 13,332 -0.01(-0.42%)
Jan 19, 2023 2.280 2.390 2.270 2.360 21,398 +0.02(+0.85%)
Jan 18, 2023 2.312 2.370 2.312 2.340 33,206 +0.01(+0.55%)
Jan 17, 2023 2.300 2.394 2.270 2.327 31,601 +0.04(+1.63%)
Jan 13, 2023 2.270 2.351 2.270 2.290 44,098 -0.06(-2.55%)
Jan 12, 2023 2.368 2.368 2.250 2.350 25,645 +0.04(+1.73%)
Jan 11, 2023 2.390 2.400 2.310 2.310 21,059 -0.05(-1.95%)
Jan 10, 2023 2.400 2.409 2.320 2.356 24,931 +0.07(+2.88%)
Jan 09, 2023 2.350 2.390 2.280 2.290 41,306 -0.10(-4.18%)
Jan 06, 2023 2.140 2.440 2.123 2.390 142,470 +0.21(+9.41%)
Jan 05, 2023 2.190 2.200 2.155 2.184 15,368 -0.01(-0.25%)
Jan 04, 2023 2.190 2.190 2.107 2.190 32,227 +0.02(+0.92%)
Jan 03, 2023 2.100 2.200 2.090 2.170 71,255 +0.08(+3.83%)
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%)
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.