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

Biocardia Inc (NQ: BCDA )

0.3680 -0.0115 (-3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 0.4349 0.4399 0.4200 0.4299 23,808 +0.00(+0.44%)
Sep 28, 2023 0.4301 0.4379 0.4130 0.4280 14,971 +0.00(+0.99%)
Sep 27, 2023 0.4100 0.4250 0.4100 0.4238 77,495 +0.01(+3.37%)
Sep 26, 2023 0.4100 0.4150 0.4019 0.4100 34,172 +0.00(+1.18%)
Sep 25, 2023 0.4200 0.4100 0.4000 0.4052 54,125 -0.00(-0.20%)
Sep 22, 2023 0.3800 0.4060 0.3800 0.4060 280,780 +0.03(+6.84%)
Sep 21, 2023 0.4069 0.4069 0.3750 0.3800 370,764 -0.01(-2.81%)
Sep 20, 2023 0.3959 0.4129 0.3800 0.3910 523,979 +0.01(+1.82%)
Sep 19, 2023 0.3700 0.3969 0.3601 0.3840 248,805 +0.01(+2.67%)
Sep 18, 2023 0.4000 0.3950 0.3700 0.3740 61,984 -0.02(-5.32%)
Sep 15, 2023 0.3945 0.4100 0.3900 0.3950 143,379 -0.01(-2.45%)
Sep 14, 2023 0.4200 0.4250 0.3950 0.4049 69,591 -0.01(-3.41%)
Sep 13, 2023 0.4700 0.4700 0.4070 0.4192 230,235 -0.02(-4.62%)
Sep 12, 2023 0.4300 0.4597 0.4300 0.4395 175,518 +0.00(+0.80%)
Sep 11, 2023 0.4700 0.5047 0.4300 0.4360 233,243 -0.02(-5.26%)
Sep 08, 2023 0.5150 0.5150 0.4500 0.4602 326,723 -0.04(-8.69%)
Sep 07, 2023 0.5355 0.5355 0.4795 0.5040 121,517 -0.00(-0.59%)
Sep 06, 2023 0.5500 0.5477 0.5070 0.5070 168,729 -0.07(-12.59%)
Sep 05, 2023 0.7000 0.7015 0.5400 0.5800 447,128 -0.20(-25.54%)
Sep 01, 2023 0.7800 0.8002 0.7600 0.7789 8,309 -0.00(-0.14%)
Aug 31, 2023 0.8290 0.8290 0.7800 0.7800 15,105 -0.04(-4.65%)
Aug 30, 2023 0.8200 0.8200 0.7700 0.8180 23,790 +0.02(+2.06%)
Aug 29, 2023 0.8000 0.8030 0.7705 0.8015 33,151 -0.00(-0.36%)
Aug 28, 2023 0.8216 0.8600 0.7970 0.8044 29,516 -0.03(-3.66%)
Aug 25, 2023 0.8433 0.8433 0.8166 0.8350 21,492 -0.01(-1.65%)
Aug 24, 2023 0.8500 0.8700 0.8166 0.8490 52,699 -0.01(-0.74%)
Aug 23, 2023 0.8600 0.8600 0.8500 0.8553 14,358 -0.01(-1.12%)
Aug 22, 2023 0.8575 0.8700 0.8500 0.8650 11,696 +0.00(+0.00%)
Aug 21, 2023 0.8400 0.8700 0.8400 0.8650 17,145 +0.00(+0.46%)
Aug 18, 2023 0.9200 0.9200 0.8400 0.8610 26,394 +0.01(+1.29%)
Aug 17, 2023 0.8520 0.8810 0.8500 0.8500 86,112 -0.01(-1.36%)
Aug 16, 2023 0.8700 0.8700 0.8450 0.8617 24,354 -0.02(-2.06%)
Aug 15, 2023 0.8710 0.8899 0.8710 0.8798 17,316 -0.01(-0.59%)
Aug 14, 2023 0.9000 0.9000 0.8700 0.8850 15,415 -0.00(-0.33%)
Aug 11, 2023 0.9500 0.9500 0.8701 0.8879 27,705 -0.02(-1.89%)
Aug 10, 2023 0.8900 0.9145 0.8608 0.9050 28,744 -0.00(-0.40%)
Aug 09, 2023 0.8500 0.9179 0.8500 0.9086 70,619 +0.05(+6.28%)
Aug 08, 2023 0.9100 0.9200 0.8500 0.8549 124,041 -0.06(-6.05%)
Aug 07, 2023 0.9500 0.9500 0.9054 0.9100 44,199 -0.02(-2.13%)
Aug 04, 2023 0.9526 0.9781 0.9142 0.9298 94,039 -0.04(-4.14%)
Aug 03, 2023 1.010 1.020 0.9600 0.9700 35,501 -0.02(-2.02%)
Aug 02, 2023 1.010 1.010 0.9056 0.9900 165,330 +0.02(+1.96%)
Aug 01, 2023 0.9991 1.040 0.9700 0.9710 90,722 -0.06(-5.73%)
Jul 31, 2023 0.9300 1.030 0.9300 1.030 282,198 +0.05(+5.53%)
Jul 28, 2023 0.8800 0.9760 0.8800 0.9760 186,485 +0.08(+8.69%)
Jul 27, 2023 1.000 1.010 0.8800 0.8980 438,878 -0.10(-10.20%)
Jul 26, 2023 1.080 1.080 0.9900 1.000 324,892 -0.04(-4.31%)
Jul 25, 2023 1.130 1.130 1.030 1.045 347,361 -0.05(-4.57%)
Jul 24, 2023 1.320 1.320 1.000 1.095 1,479,881 -0.89(-44.70%)
Jul 21, 2023 2.320 2.320 1.950 1.980 171,004 -0.32(-13.91%)
Jul 20, 2023 2.230 2.360 2.230 2.300 15,446 +0.04(+1.77%)
Jul 19, 2023 2.390 2.520 2.260 2.260 131,714 -0.20(-8.13%)
Jul 18, 2023 2.450 2.540 2.450 2.460 11,316 -0.02(-0.61%)
Jul 17, 2023 2.330 2.510 2.330 2.475 31,000 +0.15(+6.22%)
Jul 14, 2023 2.640 2.640 2.120 2.330 97,206 -0.18(-7.17%)
Jul 13, 2023 2.710 2.770 2.450 2.510 123,065 -0.23(-8.39%)
Jul 12, 2023 2.767 2.800 2.708 2.740 65,015 -0.11(-3.86%)
Jul 11, 2023 2.840 2.878 2.750 2.850 82,515 +0.08(+2.70%)
Jul 10, 2023 2.790 2.830 2.697 2.775 18,977 -0.02(-0.54%)
Jul 07, 2023 2.650 2.790 2.650 2.790 15,638 +0.13(+4.89%)
Jul 06, 2023 2.780 2.790 2.530 2.660 51,844 -0.09(-3.27%)
Jul 05, 2023 2.660 2.800 2.582 2.750 46,260 +0.13(+4.96%)
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.