Skip to main content

Biocardia Inc (NQ: BCDA )

3.080 +0.290 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.90 41.10 37.65 40.05 3,116 +0.38(+0.95%)
Jun 29, 2023 41.40 41.40 38.55 39.67 884 -1.12(-2.76%)
Jun 28, 2023 37.50 41.70 36.90 40.80 3,220 +2.25(+5.84%)
Jun 27, 2023 39.15 39.15 37.66 38.55 1,087 -0.30(-0.77%)
Jun 26, 2023 39.45 40.20 37.65 38.85 2,060 +0.15(+0.39%)
Jun 23, 2023 35.55 40.35 35.40 38.70 9,211 +2.85(+7.95%)
Jun 22, 2023 39.75 40.05 35.40 35.85 9,800 -6.15(-14.64%)
Jun 21, 2023 38.85 43.80 37.74 42.00 16,787 +4.65(+12.45%)
Jun 20, 2023 36.15 37.50 34.88 37.35 2,718 +2.25(+6.41%)
Jun 16, 2023 33.90 36.15 32.40 35.10 5,580 +0.75(+2.18%)
Jun 15, 2023 32.55 34.35 32.25 34.35 1,291 +0.75(+2.23%)
Jun 14, 2023 35.85 35.85 31.95 33.60 1,358 -1.20(-3.45%)
Jun 13, 2023 34.95 35.40 33.45 34.80 1,443 +1.05(+3.11%)
Jun 12, 2023 32.25 33.75 32.06 33.75 2,417 +1.95(+6.13%)
Jun 09, 2023 32.70 32.70 31.35 31.80 1,429 +0.00(+0.00%)
Jun 08, 2023 30.75 32.83 30.60 31.80 2,874 +1.95(+6.53%)
Jun 07, 2023 28.20 30.15 28.20 29.85 1,082 +0.60(+2.05%)
Jun 06, 2023 28.20 29.55 28.20 29.25 987 +0.75(+2.63%)
Jun 05, 2023 28.50 28.65 28.12 28.50 549 +0.15(+0.53%)
Jun 02, 2023 27.30 28.69 27.15 28.35 636 +1.35(+5.00%)
Jun 01, 2023 27.75 27.75 26.70 27.00 735 +0.45(+1.69%)
May 31, 2023 26.25 29.10 26.25 26.55 6,051 +0.00(+0.00%)
May 30, 2023 25.35 27.30 25.20 26.55 3,669 -1.35(-4.84%)
May 26, 2023 22.95 29.25 22.95 27.90 3,746 +5.10(+22.37%)
May 25, 2023 24.60 24.75 22.80 22.80 10,517 -1.80(-7.32%)
May 24, 2023 25.35 25.80 24.60 24.60 1,768 -0.60(-2.38%)
May 23, 2023 25.50 25.80 25.05 25.20 4,416 -0.15(-0.59%)
May 22, 2023 25.35 26.70 25.12 25.35 2,557 +0.30(+1.20%)
May 19, 2023 26.25 26.25 25.05 25.05 9,285 -0.44(-1.72%)
May 18, 2023 25.80 26.85 25.05 25.49 8,293 -0.01(-0.05%)
May 17, 2023 27.00 27.00 25.50 25.50 2,944 -1.50(-5.56%)
May 16, 2023 27.75 28.20 26.85 27.00 520 -0.75(-2.70%)
May 15, 2023 28.65 29.25 27.15 27.75 2,971 -1.20(-4.15%)
May 12, 2023 30.15 30.68 28.95 28.95 5,082 -1.05(-3.50%)
May 11, 2023 29.85 30.90 29.12 30.00 1,432 +0.15(+0.50%)
May 10, 2023 29.25 30.30 29.10 29.85 658 +0.15(+0.51%)
May 09, 2023 30.15 30.30 29.40 29.70 1,476 -0.90(-2.94%)
May 08, 2023 29.25 30.60 29.25 30.60 1,318 +0.60(+2.00%)
May 05, 2023 31.35 31.95 30.00 30.00 1,453 -1.05(-3.38%)
May 04, 2023 30.45 31.05 30.07 31.05 498 +1.05(+3.50%)
May 03, 2023 30.30 30.90 29.70 30.00 1,074 -0.45(-1.48%)
May 02, 2023 30.00 30.62 29.54 30.45 300 +0.60(+2.01%)
May 01, 2023 30.60 31.39 29.25 29.85 1,676 -1.05(-3.40%)
Apr 28, 2023 30.60 31.95 30.30 30.90 1,642 +0.60(+1.98%)
Apr 27, 2023 30.30 30.45 29.62 30.30 798 +0.00(+0.00%)
Apr 26, 2023 29.70 30.75 29.70 30.30 929 +0.35(+1.15%)
Apr 25, 2023 30.00 30.72 29.85 29.95 566 -0.35(-1.14%)
Apr 24, 2023 29.45 30.45 29.45 30.30 314 +0.15(+0.50%)
Apr 21, 2023 29.70 30.15 29.70 30.15 265 +0.60(+2.03%)
Apr 20, 2023 29.40 30.45 29.40 29.55 294 -0.45(-1.50%)
Apr 19, 2023 30.00 30.75 29.40 30.00 899 +0.00(+0.00%)
Apr 18, 2023 30.82 30.82 29.70 30.00 1,702 -0.90(-2.91%)
Apr 17, 2023 29.55 30.90 29.55 30.90 557 +1.50(+5.10%)
Apr 14, 2023 29.40 30.30 29.40 29.40 795 -0.75(-2.49%)
Apr 13, 2023 29.70 31.05 29.55 30.15 814 +1.50(+5.24%)
Apr 12, 2023 29.10 29.85 28.65 28.65 767 -1.08(-3.63%)
Apr 11, 2023 29.55 30.75 29.11 29.73 937 -0.27(-0.90%)
Apr 10, 2023 29.55 31.05 28.80 30.00 1,440 +0.00(+0.00%)
Apr 06, 2023 29.55 31.20 29.55 30.00 122 +0.00(+0.00%)
Apr 05, 2023 30.00 31.20 28.65 30.00 1,178 +0.00(+0.00%)
Apr 04, 2023 29.40 30.90 29.40 30.00 3,121 +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.