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 (%)
Feb 28, 2022 2.070 2.180 2.064 2.070 112,361 -0.07(-3.27%)
Feb 25, 2022 2.180 2.190 2.040 2.140 159,517 +0.09(+4.39%)
Feb 24, 2022 1.880 2.070 1.880 2.050 228,399 -0.04(-1.91%)
Feb 23, 2022 2.230 2.290 2.035 2.090 208,334 -0.11(-5.00%)
Feb 22, 2022 1.990 2.250 1.980 2.200 195,895 +0.11(+5.26%)
Feb 18, 2022 2.090 0 -0.06(-2.79%)
Feb 17, 2022 2.120 2.200 2.080 2.150 166,246 -0.04(-1.83%)
Feb 16, 2022 2.170 2.270 2.100 2.190 266,970 -0.02(-0.90%)
Feb 15, 2022 2.160 2.240 2.070 2.210 603,474 +0.07(+3.27%)
Feb 14, 2022 2.490 2.489 2.100 2.140 532,809 -0.30(-12.30%)
Feb 11, 2022 2.440 2.550 2.210 2.440 612,256 +0.01(+0.41%)
Feb 10, 2022 2.200 2.850 2.170 2.430 1,344,077 +0.10(+4.29%)
Feb 09, 2022 2.400 2.550 2.210 2.330 1,326,323 -0.27(-10.38%)
Feb 08, 2022 2.110 2.700 2.010 2.600 6,211,103 +0.50(+23.81%)
Feb 07, 2022 1.990 2.130 1.880 2.100 1,519,566 +0.13(+6.60%)
Feb 04, 2022 1.920 2.100 1.860 1.970 2,927,856 -0.03(-1.50%)
Feb 03, 2022 1.960 1.930 2.000 64,362,752 +0.43(+27.39%)
Feb 02, 2022 1.700 1.700 1.507 1.570 98,272 -0.11(-6.55%)
Feb 01, 2022 1.840 1.890 1.670 1.680 202,267 -0.17(-9.19%)
Jan 31, 2022 1.490 2.100 1.850 449,292 +0.41(+28.47%)
Jan 28, 2022 1.420 1.510 1.420 1.440 16,544 -0.07(-4.64%)
Jan 27, 2022 1.530 1.600 1.490 1.510 17,875 -0.06(-3.82%)
Jan 26, 2022 1.550 1.690 1.550 1.570 36,000 -0.02(-1.26%)
Jan 25, 2022 1.370 1.610 1.360 1.590 36,297 +0.17(+11.97%)
Jan 24, 2022 1.600 1.600 1.250 1.420 262,347 -0.18(-11.25%)
Jan 21, 2022 1.650 1.680 1.570 1.600 51,042 -0.09(-5.33%)
Jan 20, 2022 1.690 1.774 1.690 1.690 33,764 -0.05(-2.87%)
Jan 19, 2022 1.730 1.800 1.660 1.740 75,116 +0.02(+1.16%)
Jan 18, 2022 1.740 1.820 1.700 1.720 23,136 -0.04(-2.27%)
Jan 14, 2022 1.760 0 +0.04(+2.33%)
Jan 13, 2022 1.890 1.890 1.720 1.720 79,683 -0.15(-8.02%)
Jan 12, 2022 1.880 1.899 1.830 1.870 18,467 +0.00(+0.00%)
Jan 11, 2022 1.800 1.900 1.759 1.870 33,352 +0.12(+6.86%)
Jan 10, 2022 1.740 1.790 1.700 1.750 81,359 +0.06(+3.55%)
Jan 07, 2022 1.760 1.819 1.670 1.690 59,209 -0.10(-5.59%)
Jan 06, 2022 1.770 1.800 1.650 1.790 145,008 +0.02(+1.13%)
Jan 05, 2022 1.880 1.895 1.760 1.770 47,628 -0.09(-4.84%)
Jan 04, 2022 1.940 2.000 1.810 1.860 126,856 -0.13(-6.53%)
Jan 03, 2022 1.920 2.020 1.920 1.990 128,545 +0.05(+2.58%)
Dec 31, 2021 2.040 2.080 1.850 1.940 147,421 -0.13(-6.28%)
Dec 30, 2021 2.110 2.160 2.030 2.070 177,913 -0.01(-0.48%)
Dec 29, 2021 2.210 2.210 2.060 2.080 157,850 -0.18(-7.96%)
Dec 28, 2021 2.490 2.490 2.220 2.260 152,880 -0.27(-10.67%)
Dec 27, 2021 2.440 2.588 2.290 2.530 292,292 +0.04(+1.61%)
Dec 23, 2021 2.310 2.500 2.051 2.490 1,372,251 +0.25(+11.16%)
Dec 22, 2021 2.130 2.380 2.085 2.240 2,106,394 +0.13(+6.16%)
Dec 21, 2021 2.020 2.110 1.935 2.110 192,674 +0.10(+4.98%)
Dec 20, 2021 2.000 2.180 1.980 2.010 1,564,550 +0.26(+14.86%)
Dec 17, 2021 1.710 1.800 1.680 1.750 47,396 +0.04(+2.34%)
Dec 16, 2021 1.680 1.820 1.670 1.710 50,618 -0.01(-0.58%)
Dec 15, 2021 1.760 1.810 1.700 1.720 87,776 -0.04(-2.27%)
Dec 14, 2021 1.750 1.870 1.700 1.760 53,919 +0.00(+0.00%)
Dec 13, 2021 1.900 1.970 1.650 1.760 94,869 -0.17(-8.81%)
Dec 10, 2021 1.980 2.000 1.880 1.930 45,223 -0.02(-1.03%)
Dec 09, 2021 1.950 2.050 1.950 1.950 31,796 -0.05(-2.50%)
Dec 08, 2021 2.120 2.120 1.950 2.000 56,709 +0.02(+1.27%)
Dec 07, 2021 1.974 2.120 1.800 1.975 79,351 +0.08(+3.95%)
Dec 06, 2021 1.900 1.990 1.841 1.900 55,672 +0.02(+1.06%)
Dec 03, 2021 2.030 2.080 1.870 1.880 55,970 -0.13(-6.47%)
Dec 02, 2021 1.964 2.054 1.964 2.010 62,321 -0.04(-1.95%)
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.