Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocardia Inc (NQ: BCDA )

0.3770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 3.490 3.810 3.100 3.390 12,673 -0.01(-0.29%)
Mar 30, 2020 3.390 3.400 2.610 3.400 15,273 +0.64(+23.19%)
Mar 27, 2020 2.870 2.870 2.650 2.760 8,400 +0.03(+1.05%)
Mar 26, 2020 2.750 2.750 2.700 2.731 1,968 -0.12(-4.17%)
Mar 25, 2020 2.950 3.160 2.810 2.850 4,778 +0.10(+3.64%)
Mar 24, 2020 2.442 3.590 2.442 2.750 6,170 +0.11(+4.17%)
Mar 23, 2020 2.704 2.972 2.640 2.640 1,652 -0.41(-13.44%)
Mar 20, 2020 3.020 3.050 2.380 3.050 1,500 +0.06(+2.01%)
Mar 19, 2020 2.300 2.990 2.100 2.990 1,441 +0.79(+35.90%)
Mar 18, 2020 3.480 3.480 2.150 2.200 12,022 -0.71(-24.40%)
Mar 17, 2020 3.750 3.750 2.910 2.910 12,368 -0.76(-20.71%)
Mar 16, 2020 3.670 3.670 3.670 3.670 604 +0.23(+6.55%)
Mar 13, 2020 4.000 4.000 3.310 3.444 1,300 -0.36(-9.36%)
Mar 12, 2020 3.290 3.800 3.060 3.800 9,765 +0.20(+5.56%)
Mar 11, 2020 3.600 3.600 2.810 3.600 5,541 -0.02(-0.63%)
Mar 10, 2020 4.019 4.019 3.530 3.623 1,349 -0.66(-15.35%)
Mar 09, 2020 4.280 4.280 4.280 230 +0.00(+0.00%)
Mar 06, 2020 3.900 4.290 3.900 4.280 800 +0.53(+14.13%)
Mar 05, 2020 3.858 3.858 3.750 3.750 1,838 -0.26(-6.48%)
Mar 04, 2020 4.420 4.480 4.010 4.010 20,211 -0.39(-8.80%)
Mar 03, 2020 3.750 4.603 3.700 4.397 26,683 +0.70(+19.00%)
Mar 02, 2020 3.775 3.800 3.670 3.695 3,991 +0.02(+0.68%)
Feb 28, 2020 3.500 3.670 3.500 3.670 1,000 +0.02(+0.55%)
Feb 27, 2020 3.680 3.680 3.585 3.650 3,738 -0.07(-1.88%)
Feb 26, 2020 3.730 3.843 3.720 3.720 4,941 -0.11(-2.87%)
Feb 25, 2020 4.110 4.230 3.800 3.830 7,774 -0.38(-9.13%)
Feb 24, 2020 4.250 4.311 4.215 4.215 7,800 -0.21(-4.85%)
Feb 21, 2020 4.430 4.430 4.430 211 +0.00(+0.00%)
Feb 20, 2020 4.430 4.430 4.430 152 +0.00(+0.00%)
Feb 19, 2020 4.430 4.430 4.430 61 +0.00(+0.00%)
Feb 18, 2020 4.431 4.431 4.430 4.430 2,453 +0.18(+4.24%)
Feb 14, 2020 4.391 4.428 4.000 4.250 4,300 -0.10(-2.30%)
Feb 13, 2020 4.544 4.544 4.350 4.350 8,085 -0.31(-6.65%)
Feb 12, 2020 4.730 4.730 4.635 4.660 2,064 +0.14(+3.10%)
Feb 11, 2020 4.524 4.556 4.400 4.520 964 +0.07(+1.57%)
Feb 10, 2020 4.500 4.500 4.400 4.450 1,440 -0.27(-5.66%)
Feb 07, 2020 4.900 4.900 4.717 4.717 500 +0.27(+6.00%)
Feb 06, 2020 4.722 4.722 4.400 4.450 3,215 -0.00(-0.11%)
Feb 05, 2020 4.610 4.610 4.455 4.455 766 +0.08(+1.95%)
Feb 04, 2020 4.880 4.880 4.320 4.370 18,296 -0.43(-8.96%)
Feb 03, 2020 4.743 4.875 4.700 4.800 2,346 +0.10(+2.13%)
Jan 31, 2020 5.010 5.020 4.700 4.700 13,800 -0.43(-8.37%)
Jan 30, 2020 4.910 5.129 4.910 5.129 742 +0.03(+0.57%)
Jan 29, 2020 5.157 5.165 5.000 5.100 3,311 +0.15(+3.03%)
Jan 28, 2020 4.900 4.993 4.860 4.950 8,431 -0.25(-4.81%)
Jan 27, 2020 5.240 5.320 5.200 5.200 3,318 +0.24(+4.80%)
Jan 24, 2020 5.220 5.310 4.962 4.962 8,900 -0.37(-6.94%)
Jan 23, 2020 5.295 5.370 5.290 5.332 2,352 -0.06(-1.08%)
Jan 22, 2020 5.220 5.390 5.220 5.390 3,259 +0.02(+0.37%)
Jan 21, 2020 5.170 5.450 5.070 5.370 8,195 +0.23(+4.47%)
Jan 17, 2020 5.430 5.430 5.060 5.140 4,100 +0.08(+1.58%)
Jan 16, 2020 5.250 5.400 5.010 5.060 23,125 -0.43(-7.83%)
Jan 15, 2020 5.240 5.600 4.942 5.490 14,872 +0.19(+3.58%)
Jan 14, 2020 5.290 5.550 4.600 5.300 123,289 -0.38(-6.69%)
Jan 13, 2020 4.050 6.750 3.950 5.680 756,441 +1.79(+46.02%)
Jan 10, 2020 4.590 4.650 3.770 3.890 21,000 -0.19(-4.66%)
Jan 09, 2020 4.310 4.360 3.710 4.080 17,898 -0.31(-7.10%)
Jan 08, 2020 4.330 4.750 4.080 4.392 31,827 +0.54(+13.91%)
Jan 07, 2020 4.080 4.323 3.734 3.856 17,368 -0.20(-4.86%)
Jan 06, 2020 4.200 4.200 4.000 4.053 2,505 +0.05(+1.32%)
Jan 03, 2020 3.630 4.260 3.600 4.000 32,700 +0.10(+2.46%)
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.