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 (%)
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%)
Dec 01, 2022 26.55 27.75 26.55 27.15 449 -0.60(-2.16%)
Nov 30, 2022 27.75 27.75 25.80 27.75 3,371 +0.00(+0.00%)
Nov 29, 2022 26.25 28.20 26.25 27.75 1,053 +0.00(+0.00%)
Nov 28, 2022 26.85 28.05 26.70 27.75 510 -0.15(-0.54%)
Nov 25, 2022 27.75 27.90 27.15 27.90 245 +0.60(+2.20%)
Nov 23, 2022 27.60 28.20 26.54 27.30 1,166 -0.30(-1.09%)
Nov 22, 2022 27.75 28.50 27.30 27.60 1,149 -0.45(-1.60%)
Nov 21, 2022 28.50 29.40 27.46 28.05 2,268 -0.07(-0.24%)
Nov 18, 2022 28.50 29.07 28.12 28.12 261 +0.22(+0.78%)
Nov 17, 2022 27.90 28.05 27.17 27.90 282 +0.30(+1.09%)
Nov 16, 2022 28.20 28.21 27.36 27.60 499 -0.60(-2.13%)
Nov 15, 2022 28.05 28.20 27.30 28.20 718 +0.15(+0.53%)
Nov 14, 2022 28.05 28.20 26.25 28.05 677 +0.30(+1.08%)
Nov 11, 2022 27.75 28.35 27.15 27.75 1,160 -0.15(-0.54%)
Nov 10, 2022 29.10 29.25 27.30 27.90 1,939 -0.88(-3.04%)
Nov 09, 2022 27.30 29.05 27.30 28.78 1,134 +1.03(+3.70%)
Nov 08, 2022 27.75 28.59 27.45 27.75 405 -0.30(-1.07%)
Nov 07, 2022 27.15 28.50 27.15 28.05 1,743 +0.30(+1.08%)
Nov 04, 2022 29.70 29.70 27.30 27.75 1,238 -1.35(-4.64%)
Nov 03, 2022 29.40 29.70 28.12 29.10 677 -0.45(-1.52%)
Nov 02, 2022 29.10 29.70 28.95 29.55 727 +0.45(+1.55%)
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.