Skip to main content

Biocardia Inc (NQ: BCDA )

3.080 +0.290 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.30 31.50 30.30 31.05 2,709 +0.00(+0.00%)
Mar 30, 2022 31.05 33.00 30.30 31.05 5,926 -0.75(-2.36%)
Mar 29, 2022 31.27 32.40 30.90 31.80 3,910 +1.05(+3.41%)
Mar 28, 2022 31.20 32.10 30.15 30.75 5,560 -1.35(-4.21%)
Mar 25, 2022 31.50 32.25 31.50 32.10 2,660 -0.15(-0.47%)
Mar 24, 2022 31.35 32.55 31.35 32.25 2,546 +0.45(+1.42%)
Mar 23, 2022 31.65 33.15 30.90 31.80 5,758 +0.00(+0.00%)
Mar 22, 2022 31.65 33.00 30.41 31.80 7,826 +0.45(+1.44%)
Mar 21, 2022 32.10 33.15 30.45 31.35 6,523 -1.50(-4.57%)
Mar 18, 2022 31.20 33.75 31.20 32.85 7,049 +1.20(+3.79%)
Mar 17, 2022 29.70 31.80 29.70 31.65 3,529 +1.65(+5.50%)
Mar 16, 2022 30.15 31.24 29.40 30.00 5,559 +0.75(+2.56%)
Mar 15, 2022 28.95 30.30 28.65 29.25 5,486 +0.90(+3.17%)
Mar 14, 2022 30.90 32.62 28.20 28.35 9,868 -3.00(-9.57%)
Mar 11, 2022 31.65 33.00 30.80 31.35 4,509 -0.30(-0.95%)
Mar 10, 2022 31.95 33.60 30.90 31.65 11,871 -0.75(-2.31%)
Mar 09, 2022 29.70 32.55 29.70 32.40 8,437 +2.85(+9.64%)
Mar 08, 2022 31.20 31.20 28.65 29.55 8,984 -0.60(-1.99%)
Mar 07, 2022 32.55 32.55 30.15 30.15 8,032 -2.55(-7.80%)
Mar 04, 2022 32.85 33.60 31.20 32.70 11,027 -0.45(-1.36%)
Mar 03, 2022 31.95 33.75 29.25 33.15 27,596 +1.50(+4.74%)
Mar 02, 2022 32.25 32.85 31.20 31.65 4,175 -1.20(-3.65%)
Mar 01, 2022 31.50 33.00 30.75 32.85 19,580 +1.80(+5.80%)
Feb 28, 2022 31.05 32.70 30.96 31.05 7,490 -1.05(-3.27%)
Feb 25, 2022 32.70 32.85 30.60 32.10 10,634 +1.35(+4.39%)
Feb 24, 2022 28.20 31.05 28.20 30.75 15,226 -0.60(-1.91%)
Feb 23, 2022 33.45 34.35 30.52 31.35 13,888 -1.65(-5.00%)
Feb 22, 2022 29.85 33.75 29.70 33.00 13,059 +1.65(+5.26%)
Feb 18, 2022 31.35 0 -0.90(-2.79%)
Feb 17, 2022 31.80 33.00 31.20 32.25 11,083 -0.60(-1.83%)
Feb 16, 2022 32.55 34.05 31.50 32.85 17,798 -0.30(-0.90%)
Feb 15, 2022 32.40 33.60 31.05 33.15 40,231 +1.05(+3.27%)
Feb 14, 2022 37.35 37.34 31.50 32.10 35,520 -4.50(-12.30%)
Feb 11, 2022 36.60 38.25 33.15 36.60 40,817 +0.15(+0.41%)
Feb 10, 2022 33.00 42.75 32.55 36.45 89,605 +1.50(+4.29%)
Feb 09, 2022 36.00 38.25 33.15 34.95 88,421 -4.05(-10.38%)
Feb 08, 2022 31.65 40.50 30.15 39.00 414,073 +7.50(+23.81%)
Feb 07, 2022 29.85 31.95 28.20 31.50 101,304 +1.95(+6.60%)
Feb 04, 2022 28.80 31.50 27.90 29.55 195,190 -0.45(-1.50%)
Feb 03, 2022 29.40 28.95 30.00 4,290,850 +6.45(+27.39%)
Feb 02, 2022 25.50 25.50 22.61 23.55 6,551 -1.65(-6.55%)
Feb 01, 2022 27.60 28.35 25.05 25.20 13,484 -2.55(-9.19%)
Jan 31, 2022 22.35 31.50 27.75 29,952 +6.15(+28.47%)
Jan 28, 2022 21.30 22.65 21.30 21.60 1,102 -1.05(-4.64%)
Jan 27, 2022 22.95 24.00 22.35 22.65 1,191 -0.90(-3.82%)
Jan 26, 2022 23.25 25.35 23.25 23.55 2,400 -0.30(-1.26%)
Jan 25, 2022 20.55 24.15 20.40 23.85 2,419 +2.55(+11.97%)
Jan 24, 2022 24.00 24.00 18.75 21.30 17,489 -2.70(-11.25%)
Jan 21, 2022 24.75 25.20 23.55 24.00 3,402 -1.35(-5.33%)
Jan 20, 2022 25.35 26.61 25.35 25.35 2,250 -0.75(-2.87%)
Jan 19, 2022 25.95 27.00 24.90 26.10 5,007 +0.30(+1.16%)
Jan 18, 2022 26.10 27.30 25.50 25.80 1,542 -0.60(-2.27%)
Jan 14, 2022 26.40 0 +0.60(+2.33%)
Jan 13, 2022 28.35 28.35 25.80 25.80 5,312 -2.25(-8.02%)
Jan 12, 2022 28.20 28.49 27.45 28.05 1,231 +0.00(+0.00%)
Jan 11, 2022 27.00 28.50 26.38 28.05 2,223 +1.80(+6.86%)
Jan 10, 2022 26.10 26.85 25.50 26.25 5,423 +0.90(+3.55%)
Jan 07, 2022 26.40 27.28 25.05 25.35 3,947 -1.50(-5.59%)
Jan 06, 2022 26.55 27.00 24.75 26.85 9,667 +0.30(+1.13%)
Jan 05, 2022 28.20 28.43 26.40 26.55 3,175 -1.35(-4.84%)
Jan 04, 2022 29.10 30.00 27.15 27.90 8,457 -1.95(-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.