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

Biocardia Inc (NQ: BCDA )

0.3855 +0.0055 (+1.45%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 2, 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 (%)
Aug 31, 2022 2.060 2.100 1.950 1.990 227,546 -0.06(-2.93%)
Aug 30, 2022 2.100 2.110 1.950 2.050 105,858 -0.04(-1.91%)
Aug 29, 2022 2.040 2.160 2.015 2.090 193,870 +0.06(+2.96%)
Aug 26, 2022 2.010 2.060 1.880 2.030 111,324 +0.00(+0.00%)
Aug 25, 2022 2.090 2.090 1.940 2.030 132,575 -0.02(-0.98%)
Aug 24, 2022 2.200 2.200 1.991 2.050 314,415 -0.01(-0.49%)
Aug 23, 2022 1.890 2.100 1.840 2.060 270,442 +0.22(+11.96%)
Aug 22, 2022 1.750 1.860 1.750 1.840 81,827 +0.12(+6.98%)
Aug 19, 2022 1.850 1.980 1.700 1.720 183,292 -0.03(-1.71%)
Aug 18, 2022 1.790 1.800 1.740 1.750 72,525 +0.03(+2.04%)
Aug 17, 2022 1.690 1.770 1.690 1.715 66,006 +0.05(+2.69%)
Aug 16, 2022 1.600 1.680 1.600 1.670 50,647 -0.01(-0.60%)
Aug 15, 2022 1.510 1.680 1.510 1.680 55,889 +0.11(+7.01%)
Aug 12, 2022 1.600 1.600 1.560 1.570 38,902 -0.01(-0.63%)
Aug 11, 2022 1.500 1.580 1.500 1.580 46,393 +0.08(+5.34%)
Aug 10, 2022 1.450 1.500 1.453 1.500 28,847 +0.01(+1.00%)
Aug 09, 2022 1.560 1.560 1.460 1.485 46,321 -0.00(-0.34%)
Aug 08, 2022 1.570 1.570 1.436 1.490 89,338 +0.04(+2.76%)
Aug 05, 2022 1.418 1.500 1.410 1.450 40,640 +0.01(+0.69%)
Aug 04, 2022 1.350 1.450 1.350 1.440 17,546 +0.08(+5.88%)
Aug 03, 2022 1.490 1.500 1.330 1.360 100,599 -0.08(-5.56%)
Aug 02, 2022 1.480 1.480 1.400 1.440 30,175 +0.00(+0.00%)
Aug 01, 2022 1.560 1.560 1.400 1.440 26,557 -0.01(-0.69%)
Jul 29, 2022 1.440 1.500 1.400 1.450 19,665 -0.02(-1.36%)
Jul 28, 2022 1.550 1.550 1.440 1.470 24,558 -0.04(-2.65%)
Jul 27, 2022 1.470 1.550 1.470 1.510 39,591 +0.01(+0.67%)
Jul 26, 2022 1.480 1.550 1.480 1.500 19,598 -0.05(-3.23%)
Jul 25, 2022 1.590 1.590 1.520 1.550 6,928 -0.01(-0.64%)
Jul 22, 2022 1.560 1.562 1.490 1.560 24,835 +0.03(+1.96%)
Jul 21, 2022 1.510 1.540 1.508 1.530 14,419 +0.01(+0.66%)
Jul 20, 2022 1.500 1.550 1.500 1.520 4,680 +0.00(+0.00%)
Jul 19, 2022 1.610 1.610 1.510 1.520 12,562 +0.00(+0.00%)
Jul 18, 2022 1.520 1.575 1.500 1.520 16,508 -0.01(-0.65%)
Jul 15, 2022 1.590 1.590 1.530 1.530 18,510 -0.07(-4.37%)
Jul 14, 2022 1.540 1.600 1.530 1.600 35,527 +0.05(+3.22%)
Jul 13, 2022 1.500 1.580 1.500 1.550 16,149 +0.03(+1.97%)
Jul 12, 2022 1.460 1.560 1.460 1.520 16,968 +0.02(+1.33%)
Jul 11, 2022 1.640 1.640 1.490 1.500 28,226 -0.03(-1.96%)
Jul 08, 2022 1.624 1.624 1.480 1.530 21,295 +0.03(+2.00%)
Jul 07, 2022 1.480 1.530 1.460 1.500 39,358 +0.01(+1.01%)
Jul 06, 2022 1.540 1.540 1.450 1.485 47,120 -0.00(-0.34%)
Jul 05, 2022 1.550 1.550 1.450 1.490 28,556 +0.03(+2.05%)
Jul 01, 2022 1.420 1.500 1.420 1.460 37,659 +0.01(+0.69%)
Jun 30, 2022 1.393 1.520 1.393 1.450 17,680 +0.01(+0.69%)
Jun 29, 2022 1.320 1.480 1.310 1.440 52,509 +0.01(+0.70%)
Jun 28, 2022 1.450 1.528 1.400 1.430 78,003 -0.02(-1.38%)
Jun 27, 2022 1.400 1.500 1.370 1.450 17,187 +0.03(+2.11%)
Jun 24, 2022 1.500 1.540 1.340 1.420 51,912 -0.05(-3.40%)
Jun 23, 2022 1.550 1.550 1.460 1.470 23,795 -0.03(-2.00%)
Jun 22, 2022 1.420 1.500 1.320 1.500 73,662 +0.08(+5.63%)
Jun 21, 2022 1.380 1.450 1.330 1.420 40,745 +0.00(+0.00%)
Jun 17, 2022 1.360 1.450 1.276 1.420 35,829 -0.01(-0.70%)
Jun 16, 2022 1.410 1.450 1.230 1.430 47,525 +0.02(+1.42%)
Jun 15, 2022 1.450 1.520 1.370 1.410 511,467 -0.04(-2.76%)
Jun 14, 2022 1.490 1.500 1.430 1.450 12,695 -0.02(-1.36%)
Jun 13, 2022 1.430 1.470 1.320 1.470 39,580 +0.03(+2.08%)
Jun 10, 2022 1.520 1.550 1.380 1.440 73,837 -0.12(-7.69%)
Jun 09, 2022 1.600 1.640 1.520 1.560 24,471 -0.08(-4.88%)
Jun 08, 2022 1.640 1.680 1.600 1.640 25,469 +0.02(+1.23%)
Jun 07, 2022 1.540 1.660 1.540 1.620 17,802 +0.04(+2.53%)
Jun 06, 2022 1.670 1.670 1.570 1.580 51,583 -0.05(-3.07%)
Jun 03, 2022 1.640 1.680 1.600 1.630 20,795 -0.01(-0.61%)
Jun 02, 2022 1.630 1.690 1.626 1.640 37,120 -0.03(-1.80%)
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.