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

Biocardia Inc (NQ: BCDA )

0.3713 +0.0033 (+0.90%)
Streaming Delayed Price Updated: 1:23 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 (%)
Mar 31, 2022 2.020 2.100 2.020 2.070 40,643 +0.00(+0.00%)
Mar 30, 2022 2.070 2.200 2.020 2.070 88,904 -0.05(-2.36%)
Mar 29, 2022 2.085 2.160 2.060 2.120 58,662 +0.07(+3.41%)
Mar 28, 2022 2.080 2.140 2.010 2.050 83,412 -0.09(-4.21%)
Mar 25, 2022 2.100 2.150 2.100 2.140 39,912 -0.01(-0.47%)
Mar 24, 2022 2.090 2.170 2.090 2.150 38,199 +0.03(+1.42%)
Mar 23, 2022 2.110 2.210 2.060 2.120 86,378 +0.00(+0.00%)
Mar 22, 2022 2.110 2.200 2.027 2.120 117,396 +0.03(+1.44%)
Mar 21, 2022 2.140 2.210 2.030 2.090 97,851 -0.10(-4.57%)
Mar 18, 2022 2.080 2.250 2.080 2.190 105,737 +0.08(+3.79%)
Mar 17, 2022 1.980 2.120 1.980 2.110 52,944 +0.11(+5.50%)
Mar 16, 2022 2.010 2.082 1.960 2.000 83,390 +0.05(+2.56%)
Mar 15, 2022 1.930 2.020 1.910 1.950 82,294 +0.06(+3.17%)
Mar 14, 2022 2.060 2.175 1.880 1.890 148,024 -0.20(-9.57%)
Mar 11, 2022 2.110 2.200 2.054 2.090 67,638 -0.02(-0.95%)
Mar 10, 2022 2.130 2.240 2.060 2.110 178,076 -0.05(-2.31%)
Mar 09, 2022 1.980 2.170 1.980 2.160 126,559 +0.19(+9.64%)
Mar 08, 2022 2.080 2.080 1.910 1.970 134,774 -0.04(-1.99%)
Mar 07, 2022 2.170 2.170 2.010 2.010 120,483 -0.17(-7.80%)
Mar 04, 2022 2.190 2.240 2.080 2.180 165,411 -0.03(-1.36%)
Mar 03, 2022 2.130 2.250 1.950 2.210 413,943 +0.10(+4.74%)
Mar 02, 2022 2.150 2.190 2.080 2.110 62,632 -0.08(-3.65%)
Mar 01, 2022 2.100 2.200 2.050 2.190 293,707 +0.12(+5.80%)
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%)
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.