Skip to main content

Biocardia Inc (NQ: BCDA )

0.4001 -0.0199 (-4.74%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 3.910 4.093 3.820 3.900 153,055 +0.02(+0.52%)
Feb 26, 2021 4.030 4.300 3.730 3.880 191,100 -0.14(-3.48%)
Feb 25, 2021 4.360 4.400 4.000 4.020 181,084 -0.41(-9.26%)
Feb 24, 2021 4.230 4.540 4.130 4.430 184,898 +0.17(+3.99%)
Feb 23, 2021 4.010 4.270 3.910 4.260 456,339 +0.08(+1.91%)
Feb 22, 2021 4.310 4.420 4.050 4.180 198,012 -0.26(-5.86%)
Feb 19, 2021 4.470 4.656 4.341 4.440 160,100 -0.01(-0.34%)
Feb 18, 2021 4.870 4.888 4.400 4.455 291,096 -0.46(-9.45%)
Feb 17, 2021 4.910 5.020 4.620 4.920 263,799 -0.06(-1.20%)
Feb 16, 2021 5.170 5.180 4.890 4.980 367,716 -0.15(-2.92%)
Feb 12, 2021 5.010 5.300 4.930 5.130 190,600 +0.15(+3.01%)
Feb 11, 2021 5.110 5.480 4.900 4.980 510,050 -0.01(-0.20%)
Feb 10, 2021 5.240 5.340 4.720 4.990 359,431 -0.20(-3.85%)
Feb 09, 2021 5.230 5.360 5.030 5.190 391,762 -0.02(-0.38%)
Feb 08, 2021 4.690 5.210 4.690 5.210 514,565 +0.51(+10.85%)
Feb 05, 2021 5.000 5.080 4.620 4.700 425,000 -0.26(-5.24%)
Feb 04, 2021 4.710 4.970 4.700 4.960 576,374 +0.33(+7.13%)
Feb 03, 2021 4.050 5.000 4.050 4.630 1,056,259 +0.48(+11.57%)
Feb 02, 2021 4.160 4.240 4.120 4.150 447,403 -0.03(-0.72%)
Feb 01, 2021 4.090 4.220 4.040 4.180 381,002 +0.07(+1.70%)
Jan 29, 2021 4.220 4.350 3.950 4.110 573,700 -0.09(-2.14%)
Jan 28, 2021 3.910 4.240 3.830 4.200 510,571 +0.16(+3.96%)
Jan 27, 2021 3.820 4.090 3.750 4.040 390,165 -0.05(-1.22%)
Jan 26, 2021 4.150 4.300 3.970 4.090 208,989 -0.17(-3.99%)
Jan 25, 2021 4.350 4.350 3.880 4.260 416,580 -0.04(-0.93%)
Jan 22, 2021 4.280 4.370 4.130 4.300 431,300 -0.09(-2.05%)
Jan 21, 2021 4.300 4.500 4.200 4.390 470,031 +0.18(+4.28%)
Jan 20, 2021 4.380 4.450 4.120 4.210 692,038 +0.04(+0.96%)
Jan 19, 2021 3.840 4.390 3.700 4.170 978,989 +0.34(+8.88%)
Jan 15, 2021 3.840 3.850 3.670 3.830 295,400 +0.08(+2.13%)
Jan 14, 2021 3.660 3.900 3.560 3.750 350,315 +0.13(+3.59%)
Jan 13, 2021 3.610 3.660 3.520 3.620 295,945 -0.03(-0.82%)
Jan 12, 2021 3.780 3.780 3.430 3.650 501,004 -0.14(-3.69%)
Jan 11, 2021 3.890 3.900 3.700 3.790 403,940 -0.01(-0.26%)
Jan 08, 2021 3.760 3.880 3.600 3.800 435,300 +0.07(+1.88%)
Jan 07, 2021 3.470 3.730 3.450 3.730 386,924 +0.25(+7.18%)
Jan 06, 2021 3.540 3.560 3.370 3.480 401,579 -0.06(-1.69%)
Jan 05, 2021 3.430 3.570 3.400 3.540 356,401 +0.03(+0.85%)
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.