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

Biocardia Inc (NQ: BCDA )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2020 2.590 2.640 2.500 2.500 61,200 -0.10(-3.85%)
Jul 30, 2020 2.440 2.690 2.400 2.600 144,870 +0.16(+6.56%)
Jul 29, 2020 2.480 2.480 2.390 2.440 85,982 -0.05(-2.01%)
Jul 28, 2020 2.490 2.510 2.450 2.490 24,917 -0.02(-0.80%)
Jul 27, 2020 2.630 2.651 2.460 2.510 90,326 -0.14(-5.28%)
Jul 24, 2020 2.590 2.700 2.470 2.650 73,900 -0.04(-1.49%)
Jul 23, 2020 2.730 2.800 2.630 2.690 108,735 -0.11(-3.93%)
Jul 22, 2020 2.580 2.840 2.580 2.800 330,369 +0.22(+8.53%)
Jul 21, 2020 2.490 2.640 2.410 2.580 230,780 +0.12(+4.88%)
Jul 20, 2020 2.460 2.500 2.380 2.460 114,215 +0.08(+3.36%)
Jul 17, 2020 2.350 2.470 2.340 2.380 158,200 +0.04(+1.71%)
Jul 16, 2020 2.400 2.440 2.310 2.340 67,374 -0.05(-2.09%)
Jul 15, 2020 2.360 2.410 2.300 2.390 89,292 +0.02(+0.84%)
Jul 14, 2020 2.450 2.450 2.370 2.370 50,362 -0.09(-3.66%)
Jul 13, 2020 2.480 2.500 2.350 2.460 153,187 +0.01(+0.41%)
Jul 10, 2020 2.430 2.520 2.400 2.450 167,500 -0.05(-2.00%)
Jul 09, 2020 2.380 2.520 2.310 2.500 289,678 +0.12(+5.04%)
Jul 08, 2020 2.350 2.405 2.294 2.380 126,749 +0.05(+2.15%)
Jul 07, 2020 2.290 2.380 2.250 2.330 109,485 -0.01(-0.43%)
Jul 06, 2020 2.360 2.390 2.300 2.340 100,452 -0.01(-0.43%)
Jul 02, 2020 2.400 2.430 2.270 2.350 195,000 -0.10(-4.08%)
Jul 01, 2020 2.430 2.850 2.320 2.450 599,436 +0.05(+2.08%)
Jun 30, 2020 2.393 2.419 2.300 2.400 112,823 +0.03(+1.27%)
Jun 29, 2020 2.560 2.560 2.280 2.370 279,636 -0.11(-4.44%)
Jun 26, 2020 2.530 2.650 2.410 2.480 369,200 -0.01(-0.40%)
Jun 25, 2020 2.650 2.650 2.400 2.490 278,908 -0.03(-1.19%)
Jun 24, 2020 2.790 3.050 2.360 2.520 2,797,687 +0.35(+16.13%)
Jun 23, 2020 2.300 2.390 2.010 2.170 650,633 -0.11(-4.82%)
Jun 22, 2020 2.470 2.470 2.220 2.280 369,079 -0.01(-0.44%)
Jun 19, 2020 2.270 2.340 2.150 2.290 421,900 +0.02(+0.88%)
Jun 18, 2020 2.170 2.330 2.150 2.270 634,713 +0.15(+7.08%)
Jun 17, 2020 2.040 2.250 2.010 2.120 2,135,900 -0.78(-26.90%)
Jun 16, 2020 3.400 3.400 2.890 2.900 204,684 -0.55(-15.94%)
Jun 15, 2020 3.800 3.800 3.200 3.450 33,887 +0.00(+0.00%)
Jun 12, 2020 3.570 3.871 3.340 3.450 15,500 -0.12(-3.36%)
Jun 11, 2020 3.785 3.950 3.570 3.570 8,862 -0.08(-2.19%)
Jun 10, 2020 3.750 3.750 3.570 3.650 13,879 -0.10(-2.67%)
Jun 09, 2020 3.790 3.800 3.700 3.750 11,644 -0.05(-1.31%)
Jun 08, 2020 4.140 4.140 3.680 3.800 28,062 -0.40(-9.53%)
Jun 05, 2020 4.140 4.140 4.200 676 +0.06(+1.45%)
Jun 04, 2020 4.050 4.200 3.980 4.140 3,079 +0.01(+0.36%)
Jun 03, 2020 4.190 4.200 4.100 4.125 1,481 -0.00(-0.12%)
Jun 02, 2020 4.110 4.236 4.110 4.130 931 -0.16(-3.73%)
Jun 01, 2020 4.290 4.290 4.290 4.290 472 +0.22(+5.41%)
May 29, 2020 4.070 4.110 4.050 4.070 3,100 -0.05(-1.21%)
May 28, 2020 4.100 4.130 4.100 4.120 4,252 -0.20(-4.63%)
May 27, 2020 4.320 4.320 4.320 4.320 532 +0.07(+1.64%)
May 26, 2020 4.270 4.370 4.250 4.250 1,546 +0.05(+1.19%)
May 22, 2020 4.510 4.510 4.100 4.200 3,000 +0.00(+0.00%)
May 21, 2020 4.200 4.200 4.200 4.200 901 -0.24(-5.41%)
May 20, 2020 4.447 4.447 4.440 4.440 836 +0.19(+4.47%)
May 19, 2020 4.250 4.690 4.170 4.250 4,106 +0.15(+3.66%)
May 18, 2020 4.740 4.750 4.100 4.100 28,246 -0.33(-7.45%)
May 15, 2020 4.050 4.440 3.800 4.430 5,000 +0.34(+8.31%)
May 14, 2020 4.100 4.100 3.945 4.090 3,737 -0.01(-0.24%)
May 13, 2020 4.250 4.560 4.050 4.100 1,175 +0.29(+7.61%)
May 12, 2020 3.710 4.040 3.710 3.810 13,902 -0.26(-6.39%)
May 11, 2020 4.070 4.270 4.070 4.070 8,400 -0.19(-4.46%)
May 08, 2020 4.150 4.440 4.150 4.260 5,700 -0.48(-10.12%)
May 07, 2020 4.630 4.880 3.959 4.740 16,731 +0.60(+14.49%)
May 06, 2020 4.915 4.915 3.770 4.140 17,065 -0.51(-10.97%)
May 05, 2020 5.150 5.803 4.650 4.650 83,422 +0.00(+0.00%)
May 04, 2020 4.660 5.000 4.060 4.650 5,829 -0.07(-1.59%)
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.