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

Biocardia Inc (NQ: BCDA )

0.3770 +0.0089 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.6500 0.6897 0.5907 0.6212 530,564 -0.06(-8.65%)
Nov 29, 2023 0.6644 0.7110 0.6326 0.6800 2,202,639 -0.01(-0.92%)
Nov 28, 2023 0.6698 0.6873 0.6000 0.6863 518,686 -0.00(-0.55%)
Nov 27, 2023 0.7000 0.7089 0.6550 0.6901 251,249 -0.02(-2.71%)
Nov 24, 2023 0.6391 0.7299 0.6000 0.7093 430,924 +0.06(+9.38%)
Nov 22, 2023 0.6100 0.6800 0.5851 0.6485 954,973 +0.02(+2.94%)
Nov 21, 2023 0.7000 0.7100 0.6100 0.6300 613,931 -0.09(-12.50%)
Nov 20, 2023 0.7400 0.7700 0.7001 0.7200 972,910 -0.00(-0.12%)
Nov 17, 2023 0.7200 0.7979 0.7112 0.7209 1,775,658 -0.08(-9.97%)
Nov 16, 2023 0.8400 0.9600 0.7000 0.8007 4,736,705 -0.14(-15.27%)
Nov 15, 2023 1.060 1.100 0.8300 0.9450 7,500,368 -0.13(-11.68%)
Nov 14, 2023 1.290 1.550 0.9911 1.070 135,435,664 +0.67(+168.17%)
Nov 13, 2023 0.4095 0.4400 0.3900 0.3990 14,884 +0.01(+2.31%)
Nov 10, 2023 0.4100 0.4180 0.3900 0.3900 50,690 -0.02(-4.88%)
Nov 09, 2023 0.4347 0.4347 0.4050 0.4100 68,364 -0.03(-5.75%)
Nov 08, 2023 0.4090 0.4448 0.4090 0.4350 45,976 +0.03(+6.10%)
Nov 07, 2023 0.4099 0.4359 0.4099 0.4100 36,752 +0.00(+1.23%)
Nov 06, 2023 0.3900 0.4359 0.3900 0.4050 10,862 +0.00(+1.22%)
Nov 03, 2023 0.3611 0.4448 0.3611 0.4001 107,070 +0.02(+6.49%)
Nov 02, 2023 0.3730 0.3760 0.3699 0.3757 24,308 -0.00(-0.84%)
Nov 01, 2023 0.3603 0.3790 0.3600 0.3789 2,172 +0.01(+1.77%)
Oct 31, 2023 0.3920 0.3920 0.3610 0.3723 68,651 -0.01(-2.16%)
Oct 30, 2023 0.3920 0.3920 0.3702 0.3805 22,523 +0.00(+0.32%)
Oct 27, 2023 0.3870 0.3870 0.3750 0.3793 33,342 -0.01(-3.24%)
Oct 26, 2023 0.3860 0.3920 0.3800 0.3920 15,027 -0.00(-1.13%)
Oct 25, 2023 0.4000 0.3990 0.3800 0.3965 37,238 +0.00(+0.94%)
Oct 24, 2023 0.4000 0.4000 0.3801 0.3928 19,648 +0.01(+3.72%)
Oct 23, 2023 0.3861 0.3950 0.3702 0.3787 28,317 -0.01(-2.77%)
Oct 20, 2023 0.4099 0.4099 0.3800 0.3895 72,636 -0.00(-0.38%)
Oct 19, 2023 0.4140 0.4269 0.3900 0.3910 26,811 -0.01(-2.93%)
Oct 18, 2023 0.4124 0.4300 0.3999 0.4028 83,916 -0.01(-2.47%)
Oct 17, 2023 0.4000 0.4449 0.4001 0.4130 62,102 -0.01(-1.69%)
Oct 16, 2023 0.4400 0.4400 0.4017 0.4201 42,763 -0.02(-4.52%)
Oct 13, 2023 0.4400 0.4750 0.4000 0.4400 114,396 +0.01(+2.18%)
Oct 12, 2023 0.5100 0.5106 0.4300 0.4306 195,874 -0.07(-13.88%)
Oct 11, 2023 0.4100 0.5200 0.3751 0.5000 1,311,207 +0.11(+28.30%)
Oct 10, 2023 0.3815 0.3935 0.3700 0.3897 80,672 +0.01(+3.53%)
Oct 09, 2023 0.4080 0.4100 0.3700 0.3764 48,372 -0.02(-5.90%)
Oct 06, 2023 0.4000 0.4400 0.3800 0.4000 193,804 +0.02(+4.71%)
Oct 05, 2023 0.4090 0.4199 0.3801 0.3820 15,515 -0.02(-4.43%)
Oct 04, 2023 0.3917 0.4350 0.3917 0.3997 65,737 -0.01(-2.51%)
Oct 03, 2023 0.4172 0.4250 0.4000 0.4100 27,082 -0.02(-3.76%)
Oct 02, 2023 0.4400 0.4400 0.4090 0.4260 34,935 -0.00(-0.91%)
Sep 29, 2023 0.4349 0.4399 0.4200 0.4299 23,808 +0.00(+0.44%)
Sep 28, 2023 0.4301 0.4379 0.4130 0.4280 14,971 +0.00(+0.99%)
Sep 27, 2023 0.4100 0.4250 0.4100 0.4238 77,495 +0.01(+3.37%)
Sep 26, 2023 0.4100 0.4150 0.4019 0.4100 34,172 +0.00(+1.18%)
Sep 25, 2023 0.4200 0.4100 0.4000 0.4052 54,125 -0.00(-0.20%)
Sep 22, 2023 0.3800 0.4060 0.3800 0.4060 280,780 +0.03(+6.84%)
Sep 21, 2023 0.4069 0.4069 0.3750 0.3800 370,764 -0.01(-2.81%)
Sep 20, 2023 0.3959 0.4129 0.3800 0.3910 523,979 +0.01(+1.82%)
Sep 19, 2023 0.3700 0.3969 0.3601 0.3840 248,805 +0.01(+2.67%)
Sep 18, 2023 0.4000 0.3950 0.3700 0.3740 61,984 -0.02(-5.32%)
Sep 15, 2023 0.3945 0.4100 0.3900 0.3950 143,379 -0.01(-2.45%)
Sep 14, 2023 0.4200 0.4250 0.3950 0.4049 69,591 -0.01(-3.41%)
Sep 13, 2023 0.4700 0.4700 0.4070 0.4192 230,235 -0.02(-4.62%)
Sep 12, 2023 0.4300 0.4597 0.4300 0.4395 175,518 +0.00(+0.80%)
Sep 11, 2023 0.4700 0.5047 0.4300 0.4360 233,243 -0.02(-5.26%)
Sep 08, 2023 0.5150 0.5150 0.4500 0.4602 326,723 -0.04(-8.69%)
Sep 07, 2023 0.5355 0.5355 0.4795 0.5040 121,517 -0.00(-0.59%)
Sep 06, 2023 0.5500 0.5477 0.5070 0.5070 168,729 -0.07(-12.59%)
Sep 05, 2023 0.7000 0.7015 0.5400 0.5800 447,128 -0.20(-25.54%)
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.