Skip to main content

Biocardia Inc (NQ: BCDA )

2.980 -0.100 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.36 33.08 32.36 33.00 770 +0.30(+0.92%)
Feb 27, 2023 32.40 33.00 31.95 32.70 1,273 +0.15(+0.46%)
Feb 24, 2023 33.21 33.30 32.55 32.55 973 +0.00(+0.00%)
Feb 23, 2023 32.40 34.50 32.40 32.55 1,116 -0.45(-1.36%)
Feb 22, 2023 32.10 34.65 31.95 33.00 1,816 -1.50(-4.35%)
Feb 21, 2023 34.95 35.40 33.30 34.50 801 -1.20(-3.36%)
Feb 17, 2023 33.90 35.75 33.27 35.70 1,339 +1.65(+4.85%)
Feb 16, 2023 33.45 34.20 33.00 34.05 613 +0.60(+1.79%)
Feb 15, 2023 31.65 33.60 31.50 33.45 2,881 +1.35(+4.21%)
Feb 14, 2023 33.60 33.75 32.10 32.10 1,523 -1.05(-3.17%)
Feb 13, 2023 33.75 33.75 32.85 33.15 552 -0.30(-0.90%)
Feb 10, 2023 32.85 33.45 30.90 33.45 1,380 +0.15(+0.45%)
Feb 09, 2023 34.50 34.50 32.85 33.30 579 -1.20(-3.48%)
Feb 08, 2023 35.55 36.00 34.50 34.50 2,057 -1.50(-4.17%)
Feb 07, 2023 37.80 37.84 35.99 36.00 3,816 -0.15(-0.41%)
Feb 06, 2023 35.25 36.45 35.25 36.15 1,143 +0.45(+1.26%)
Feb 03, 2023 35.55 36.45 35.25 35.70 3,368 +0.00(+0.00%)
Feb 02, 2023 36.30 36.75 35.25 35.70 3,602 +0.45(+1.28%)
Feb 01, 2023 36.90 37.05 35.10 35.25 3,448 -2.85(-7.48%)
Jan 31, 2023 38.55 39.00 37.05 38.10 3,787 +0.15(+0.40%)
Jan 30, 2023 37.20 38.55 36.25 37.95 3,644 +1.65(+4.55%)
Jan 27, 2023 34.80 36.75 34.80 36.30 3,379 +1.05(+2.98%)
Jan 26, 2023 35.85 37.05 34.95 35.25 2,868 -0.60(-1.67%)
Jan 25, 2023 35.25 35.85 34.28 35.85 1,295 +0.60(+1.70%)
Jan 24, 2023 34.80 35.25 33.30 35.25 2,203 +0.60(+1.73%)
Jan 23, 2023 35.25 35.69 34.50 34.65 894 -0.60(-1.70%)
Jan 20, 2023 35.85 35.85 35.25 35.25 888 -0.15(-0.42%)
Jan 19, 2023 34.20 35.85 34.05 35.40 1,426 +0.30(+0.85%)
Jan 18, 2023 34.68 35.55 34.68 35.10 2,213 +0.19(+0.55%)
Jan 17, 2023 34.50 35.90 34.05 34.91 2,106 +0.56(+1.63%)
Jan 13, 2023 34.05 35.27 34.05 34.35 2,939 -0.90(-2.55%)
Jan 12, 2023 35.51 35.51 33.75 35.25 1,709 +0.60(+1.73%)
Jan 11, 2023 35.85 36.00 34.65 34.65 1,403 -0.69(-1.95%)
Jan 10, 2023 36.00 36.13 34.80 35.34 1,662 +0.99(+2.88%)
Jan 09, 2023 35.25 35.85 34.20 34.35 2,753 -1.50(-4.18%)
Jan 06, 2023 32.10 36.60 31.85 35.85 9,498 +3.08(+9.41%)
Jan 05, 2023 32.85 33.00 32.33 32.77 1,024 -0.08(-0.25%)
Jan 04, 2023 32.85 32.85 31.60 32.85 2,148 +0.30(+0.92%)
Jan 03, 2023 31.50 33.00 31.35 32.55 4,750 +1.20(+3.83%)
Dec 30, 2022 28.05 31.50 28.05 31.35 6,276 +3.30(+11.76%)
Dec 29, 2022 28.20 28.20 27.34 28.05 470 +0.75(+2.75%)
Dec 28, 2022 27.60 28.05 27.30 27.30 2,587 -0.15(-0.55%)
Dec 27, 2022 27.00 28.05 27.00 27.45 1,229 +0.30(+1.10%)
Dec 23, 2022 27.00 27.60 27.00 27.15 1,299 -0.15(-0.55%)
Dec 22, 2022 26.55 27.60 26.10 27.30 3,698 +0.45(+1.68%)
Dec 21, 2022 26.85 27.30 26.10 26.85 2,563 +1.65(+6.55%)
Dec 20, 2022 24.75 25.95 23.85 25.20 772 +0.11(+0.45%)
Dec 19, 2022 25.80 26.25 24.75 25.09 2,250 -0.56(-2.19%)
Dec 16, 2022 25.20 26.48 24.60 25.65 442 +0.00(+0.00%)
Dec 15, 2022 23.85 26.25 23.85 25.65 3,761 -0.45(-1.72%)
Dec 14, 2022 24.38 27.00 23.85 26.10 1,813 +1.35(+5.45%)
Dec 13, 2022 24.90 25.20 23.40 24.75 1,798 +0.10(+0.41%)
Dec 12, 2022 25.95 25.95 24.00 24.65 1,754 -1.30(-5.02%)
Dec 09, 2022 24.75 27.00 24.45 25.95 7,431 +1.80(+7.45%)
Dec 08, 2022 25.65 25.95 24.00 24.15 4,739 -2.25(-8.52%)
Dec 07, 2022 28.50 28.50 25.35 26.40 3,285 -0.90(-3.30%)
Dec 06, 2022 27.15 29.85 25.93 27.30 72,126 +0.15(+0.55%)
Dec 05, 2022 26.85 27.60 26.65 27.15 1,343 +0.38(+1.40%)
Dec 02, 2022 26.88 27.30 26.77 26.77 551 -0.38(-1.38%)
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.