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 (%)
Oct 31, 2023 5.880 5.880 5.415 5.585 4,576 -0.12(-2.16%)
Oct 30, 2023 5.880 5.880 5.553 5.707 1,501 +0.02(+0.32%)
Oct 27, 2023 5.805 5.805 5.625 5.689 2,222 -0.19(-3.24%)
Oct 26, 2023 5.790 5.880 5.700 5.880 1,001 -0.07(-1.13%)
Oct 25, 2023 6.000 5.985 5.700 5.947 2,482 +0.06(+0.94%)
Oct 24, 2023 6.000 6.000 5.702 5.892 1,309 +0.21(+3.72%)
Oct 23, 2023 5.792 5.925 5.553 5.681 1,887 -0.16(-2.77%)
Oct 20, 2023 6.149 6.149 5.700 5.843 4,842 -0.02(-0.38%)
Oct 19, 2023 6.210 6.404 5.850 5.865 1,787 -0.18(-2.93%)
Oct 18, 2023 6.186 6.450 5.998 6.042 5,594 -0.15(-2.47%)
Oct 17, 2023 6.000 6.673 6.002 6.195 4,140 -0.11(-1.69%)
Oct 16, 2023 6.600 6.600 6.026 6.301 2,850 -0.30(-4.52%)
Oct 13, 2023 6.600 7.125 6.000 6.600 7,626 +0.14(+2.18%)
Oct 12, 2023 7.650 7.659 6.450 6.459 13,058 -1.04(-13.88%)
Oct 11, 2023 6.150 7.800 5.627 7.500 87,413 +1.65(+28.30%)
Oct 10, 2023 5.723 5.902 5.550 5.846 5,378 +0.20(+3.53%)
Oct 09, 2023 6.120 6.150 5.550 5.646 3,224 -0.35(-5.90%)
Oct 06, 2023 6.000 6.600 5.700 6.000 12,920 +0.27(+4.71%)
Oct 05, 2023 6.135 6.298 5.702 5.730 1,034 -0.27(-4.43%)
Oct 04, 2023 5.875 6.525 5.875 5.995 4,382 -0.15(-2.51%)
Oct 03, 2023 6.258 6.375 6.000 6.150 1,805 -0.24(-3.76%)
Oct 02, 2023 6.600 6.600 6.135 6.390 2,329 -0.06(-0.91%)
Sep 29, 2023 6.524 6.598 6.300 6.449 1,587 +0.03(+0.44%)
Sep 28, 2023 6.452 6.569 6.195 6.420 998 +0.06(+0.99%)
Sep 27, 2023 6.150 6.375 6.150 6.357 5,166 +0.21(+3.37%)
Sep 26, 2023 6.150 6.225 6.029 6.150 2,278 +0.07(+1.18%)
Sep 25, 2023 6.300 6.150 6.000 6.078 3,608 -0.01(-0.20%)
Sep 22, 2023 5.700 6.090 5.700 6.090 18,718 +0.39(+6.84%)
Sep 21, 2023 6.104 6.104 5.625 5.700 24,717 -0.17(-2.81%)
Sep 20, 2023 5.939 6.194 5.700 5.865 34,931 +0.11(+1.82%)
Sep 19, 2023 5.550 5.954 5.402 5.760 16,587 +0.15(+2.67%)
Sep 18, 2023 6.000 5.925 5.550 5.610 4,132 -0.31(-5.32%)
Sep 15, 2023 5.918 6.150 5.850 5.925 9,558 -0.15(-2.45%)
Sep 14, 2023 6.300 6.375 5.925 6.074 4,639 -0.21(-3.41%)
Sep 13, 2023 7.050 7.050 6.105 6.288 15,349 -0.30(-4.62%)
Sep 12, 2023 6.450 6.896 6.450 6.593 11,701 +0.05(+0.80%)
Sep 11, 2023 7.050 7.571 6.450 6.540 15,549 -0.36(-5.26%)
Sep 08, 2023 7.725 7.725 6.750 6.903 21,781 -0.66(-8.69%)
Sep 07, 2023 8.033 8.033 7.192 7.560 8,101 -0.05(-0.59%)
Sep 06, 2023 8.250 8.216 7.605 7.605 11,248 -1.09(-12.59%)
Sep 05, 2023 10.50 10.52 8.100 8.700 29,808 -2.98(-25.54%)
Sep 01, 2023 11.70 12.00 11.40 11.68 553 -0.02(-0.14%)
Aug 31, 2023 12.44 12.44 11.70 11.70 1,007 -0.57(-4.65%)
Aug 30, 2023 12.30 12.30 11.55 12.27 1,586 +0.25(+2.06%)
Aug 29, 2023 12.00 12.04 11.56 12.02 2,210 -0.04(-0.36%)
Aug 28, 2023 12.32 12.90 11.96 12.07 1,967 -0.46(-3.66%)
Aug 25, 2023 12.65 12.65 12.25 12.53 1,432 -0.21(-1.65%)
Aug 24, 2023 12.75 13.05 12.25 12.73 3,513 -0.09(-0.74%)
Aug 23, 2023 12.90 12.90 12.75 12.83 957 -0.15(-1.12%)
Aug 22, 2023 12.86 13.05 12.75 12.97 779 +0.00(+0.00%)
Aug 21, 2023 12.60 13.05 12.60 12.97 1,143 +0.06(+0.46%)
Aug 18, 2023 13.80 13.80 12.60 12.91 1,759 +0.16(+1.29%)
Aug 17, 2023 12.78 13.21 12.75 12.75 5,740 -0.18(-1.36%)
Aug 16, 2023 13.05 13.05 12.68 12.93 1,623 -0.27(-2.06%)
Aug 15, 2023 13.06 13.35 13.06 13.20 1,154 -0.08(-0.59%)
Aug 14, 2023 13.50 13.50 13.05 13.28 1,027 -0.04(-0.33%)
Aug 11, 2023 14.25 14.25 13.05 13.32 1,847 -0.26(-1.89%)
Aug 10, 2023 13.35 13.72 12.91 13.57 1,916 -0.05(-0.40%)
Aug 09, 2023 12.75 13.77 12.75 13.63 4,707 +0.81(+6.28%)
Aug 08, 2023 13.65 13.80 12.75 12.82 8,269 -0.83(-6.05%)
Aug 07, 2023 14.25 14.25 13.58 13.65 2,946 -0.30(-2.13%)
Aug 04, 2023 14.29 14.67 13.71 13.95 6,269 -0.60(-4.14%)
Aug 03, 2023 15.15 15.30 14.40 14.55 2,366 -0.30(-2.02%)
Aug 02, 2023 15.15 15.15 13.58 14.85 11,022 +0.29(+1.96%)
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.