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

Biocardia Inc (NQ: BCDA )

2.540 -0.440 (-14.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 7.200 8.323 6.527 6.798 62,182 -0.41(-5.66%)
Jan 30, 2024 7.574 7.896 7.020 7.206 11,940 -0.33(-4.40%)
Jan 29, 2024 6.856 7.537 6.856 7.537 6,702 +0.65(+9.50%)
Jan 26, 2024 6.600 6.883 6.396 6.883 3,598 +0.54(+8.46%)
Jan 25, 2024 6.497 6.779 6.106 6.346 8,535 -0.19(-2.96%)
Jan 24, 2024 7.171 7.258 6.480 6.540 8,837 -0.48(-6.86%)
Jan 23, 2024 6.638 7.202 6.511 7.021 5,679 +0.35(+5.29%)
Jan 22, 2024 6.390 6.710 6.077 6.669 10,474 +0.11(+1.74%)
Jan 19, 2024 8.565 8.625 5.700 6.555 106,054 -2.07(-24.04%)
Jan 18, 2024 8.402 8.995 8.402 8.630 5,801 +0.15(+1.80%)
Jan 17, 2024 9.015 9.425 8.273 8.476 10,857 -0.82(-8.80%)
Jan 16, 2024 9.601 9.900 8.925 9.294 10,819 -0.43(-4.44%)
Jan 12, 2024 9.975 10.05 9.303 9.726 4,265 -0.07(-0.69%)
Jan 11, 2024 10.05 10.05 9.615 9.793 3,332 -0.21(-2.13%)
Jan 10, 2024 9.600 10.05 9.600 10.01 2,794 +0.26(+2.63%)
Jan 09, 2024 9.900 9.900 9.450 9.750 8,335 +0.13(+1.40%)
Jan 08, 2024 9.600 9.900 9.303 9.615 6,818 -0.12(-1.28%)
Jan 05, 2024 9.900 10.05 9.408 9.739 5,445 -0.20(-1.98%)
Jan 04, 2024 9.900 10.61 9.637 9.936 8,568 -0.26(-2.59%)
Jan 03, 2024 9.561 10.79 9.450 10.20 23,118 +0.26(+2.66%)
Jan 02, 2024 10.05 10.20 9.680 9.936 3,990 -0.03(-0.27%)
Dec 29, 2023 9.755 10.20 9.495 9.963 11,540 +0.14(+1.40%)
Dec 28, 2023 9.900 10.35 9.675 9.825 15,180 -0.38(-3.68%)
Dec 27, 2023 9.645 10.43 9.645 10.20 16,266 +0.45(+4.63%)
Dec 26, 2023 9.750 9.900 9.465 9.748 7,056 -0.00(-0.02%)
Dec 22, 2023 9.600 9.870 9.414 9.750 10,515 +0.00(+0.03%)
Dec 21, 2023 9.525 9.864 9.525 9.747 7,899 +0.01(+0.12%)
Dec 20, 2023 9.736 9.883 9.375 9.735 5,428 -0.15(-1.50%)
Dec 19, 2023 9.735 10.05 9.315 9.883 7,377 +0.12(+1.21%)
Dec 18, 2023 9.300 10.30 9.285 9.765 35,337 +0.75(+8.32%)
Dec 15, 2023 8.100 9.369 8.100 9.015 11,167 +0.54(+6.37%)
Dec 14, 2023 8.115 8.640 8.101 8.475 6,970 +0.31(+3.86%)
Dec 13, 2023 7.800 8.835 7.650 8.160 17,203 +0.03(+0.37%)
Dec 12, 2023 9.300 9.447 7.500 8.130 23,055 -1.29(-13.69%)
Dec 11, 2023 9.546 9.598 8.927 9.420 11,999 -0.02(-0.16%)
Dec 08, 2023 9.750 10.05 8.850 9.435 34,074 -0.45(-4.55%)
Dec 07, 2023 9.561 9.975 9.330 9.885 9,511 +0.10(+0.98%)
Dec 06, 2023 9.649 10.20 9.586 9.789 17,908 -0.05(-0.52%)
Dec 05, 2023 9.450 10.05 9.225 9.840 22,120 +0.38(+3.96%)
Dec 04, 2023 9.581 9.975 8.893 9.465 18,264 -0.62(-6.14%)
Dec 01, 2023 9.180 10.15 8.925 10.08 21,125 +0.77(+8.23%)
Nov 30, 2023 9.750 10.35 8.861 9.318 35,370 -0.88(-8.65%)
Nov 29, 2023 9.966 10.66 9.489 10.20 146,842 -0.09(-0.92%)
Nov 28, 2023 10.05 10.31 9.000 10.29 34,579 -0.06(-0.55%)
Nov 27, 2023 10.50 10.63 9.825 10.35 16,749 -0.29(-2.71%)
Nov 24, 2023 9.586 10.95 9.000 10.64 28,728 +0.91(+9.38%)
Nov 22, 2023 9.150 10.20 8.777 9.727 63,664 +0.28(+2.94%)
Nov 21, 2023 10.50 10.65 9.150 9.450 40,928 -1.35(-12.50%)
Nov 20, 2023 11.10 11.55 10.50 10.80 64,860 -0.01(-0.12%)
Nov 17, 2023 10.80 11.97 10.67 10.81 118,377 -1.20(-9.97%)
Nov 16, 2023 12.60 14.40 10.50 12.01 315,780 -2.16(-15.27%)
Nov 15, 2023 15.90 16.50 12.45 14.18 500,024 -1.88(-11.68%)
Nov 14, 2023 19.35 23.25 14.87 16.05 9,029,044 +10.07(+168.17%)
Nov 13, 2023 6.143 6.600 5.850 5.985 992 +0.14(+2.31%)
Nov 10, 2023 6.150 6.270 5.850 5.850 3,379 -0.30(-4.88%)
Nov 09, 2023 6.521 6.521 6.075 6.150 4,557 -0.38(-5.75%)
Nov 08, 2023 6.135 6.672 6.135 6.525 3,065 +0.38(+6.10%)
Nov 07, 2023 6.149 6.538 6.149 6.150 2,450 +0.08(+1.23%)
Nov 06, 2023 5.850 6.538 5.850 6.075 724 +0.07(+1.22%)
Nov 03, 2023 5.417 6.672 5.417 6.002 7,138 +0.37(+6.49%)
Nov 02, 2023 5.595 5.640 5.548 5.636 1,620 -0.05(-0.84%)
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.