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

Biocardia Inc (NQ: BCDA )

0.3766 +0.0086 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 1.625 1.700 1.625 1.680 17,747 +0.02(+1.20%)
May 27, 2022 1.600 1.700 1.600 1.660 52,208 +0.06(+3.75%)
May 26, 2022 1.660 1.660 1.560 1.600 13,147 +0.05(+3.23%)
May 25, 2022 1.520 1.610 1.510 1.550 21,261 +0.00(+0.00%)
May 24, 2022 1.640 1.670 1.550 1.550 19,825 -0.14(-8.28%)
May 23, 2022 1.670 1.720 1.590 1.690 49,179 +0.06(+3.68%)
May 20, 2022 1.620 1.680 1.550 1.630 68,638 +0.05(+3.16%)
May 19, 2022 1.420 1.580 1.410 1.580 39,760 +0.12(+8.22%)
May 18, 2022 1.480 1.510 1.455 1.460 45,256 -0.05(-3.31%)
May 17, 2022 1.420 1.510 1.355 1.510 55,858 +0.13(+9.42%)
May 16, 2022 1.410 1.430 1.380 1.380 24,494 -0.02(-1.43%)
May 13, 2022 1.350 1.450 1.320 1.400 64,247 +0.08(+6.06%)
May 12, 2022 1.150 1.350 1.100 1.320 155,716 +0.14(+11.86%)
May 11, 2022 1.300 1.350 1.170 1.180 159,610 -0.16(-11.94%)
May 10, 2022 1.270 1.370 1.250 1.340 65,131 +0.04(+3.08%)
May 09, 2022 1.470 1.490 1.250 1.300 213,721 -0.20(-13.33%)
May 06, 2022 1.530 1.530 1.470 1.500 69,802 -0.03(-2.22%)
May 05, 2022 1.610 1.620 1.520 1.534 70,467 -0.08(-4.72%)
May 04, 2022 1.600 1.640 1.550 1.610 53,478 +0.01(+0.63%)
May 03, 2022 1.590 1.630 1.550 1.600 88,444 +0.03(+1.91%)
May 02, 2022 1.630 1.630 1.520 1.570 72,175 +0.03(+1.95%)
Apr 29, 2022 1.580 1.643 1.525 1.540 70,186 -0.08(-4.94%)
Apr 28, 2022 1.610 1.670 1.520 1.620 192,618 -0.04(-2.41%)
Apr 27, 2022 1.620 1.750 1.602 1.660 94,593 +0.05(+3.11%)
Apr 26, 2022 1.690 1.720 1.570 1.610 169,902 -0.12(-6.94%)
Apr 25, 2022 1.500 1.740 1.500 1.730 234,662 +0.14(+8.81%)
Apr 22, 2022 1.570 1.610 1.510 1.590 143,150 +0.04(+2.58%)
Apr 21, 2022 1.560 1.610 1.510 1.550 220,177 -0.03(-1.90%)
Apr 20, 2022 1.500 1.600 1.400 1.580 192,712 +0.06(+3.95%)
Apr 19, 2022 1.480 1.590 1.400 1.520 458,361 +0.08(+5.56%)
Apr 18, 2022 1.380 1.470 1.280 1.440 625,047 -0.05(-3.36%)
Apr 14, 2022 1.730 1.730 1.470 1.490 748,584 -0.24(-13.87%)
Apr 13, 2022 1.750 1.817 1.650 1.730 1,528,977 -0.26(-13.07%)
Apr 12, 2022 2.600 2.850 1.910 1.990 35,499,168 -0.16(-7.44%)
Apr 11, 2022 2.050 2.180 1.950 2.150 66,632 +0.08(+3.80%)
Apr 08, 2022 2.090 2.100 2.060 2.071 6,362 +0.00(+0.06%)
Apr 07, 2022 2.070 2.100 2.050 2.070 27,007 -0.01(-0.48%)
Apr 06, 2022 2.129 2.129 2.050 2.080 29,215 -0.02(-0.95%)
Apr 05, 2022 2.150 2.150 2.070 2.100 41,786 -0.07(-3.23%)
Apr 04, 2022 2.060 2.195 2.060 2.170 104,165 +0.08(+3.83%)
Apr 01, 2022 2.020 2.160 2.010 2.090 27,550 +0.02(+0.97%)
Mar 31, 2022 2.020 2.100 2.020 2.070 40,643 +0.00(+0.00%)
Mar 30, 2022 2.070 2.200 2.020 2.070 88,904 -0.05(-2.36%)
Mar 29, 2022 2.085 2.160 2.060 2.120 58,662 +0.07(+3.41%)
Mar 28, 2022 2.080 2.140 2.010 2.050 83,412 -0.09(-4.21%)
Mar 25, 2022 2.100 2.150 2.100 2.140 39,912 -0.01(-0.47%)
Mar 24, 2022 2.090 2.170 2.090 2.150 38,199 +0.03(+1.42%)
Mar 23, 2022 2.110 2.210 2.060 2.120 86,378 +0.00(+0.00%)
Mar 22, 2022 2.110 2.200 2.027 2.120 117,396 +0.03(+1.44%)
Mar 21, 2022 2.140 2.210 2.030 2.090 97,851 -0.10(-4.57%)
Mar 18, 2022 2.080 2.250 2.080 2.190 105,737 +0.08(+3.79%)
Mar 17, 2022 1.980 2.120 1.980 2.110 52,944 +0.11(+5.50%)
Mar 16, 2022 2.010 2.082 1.960 2.000 83,390 +0.05(+2.56%)
Mar 15, 2022 1.930 2.020 1.910 1.950 82,294 +0.06(+3.17%)
Mar 14, 2022 2.060 2.175 1.880 1.890 148,024 -0.20(-9.57%)
Mar 11, 2022 2.110 2.200 2.054 2.090 67,638 -0.02(-0.95%)
Mar 10, 2022 2.130 2.240 2.060 2.110 178,076 -0.05(-2.31%)
Mar 09, 2022 1.980 2.170 1.980 2.160 126,559 +0.19(+9.64%)
Mar 08, 2022 2.080 2.080 1.910 1.970 134,774 -0.04(-1.99%)
Mar 07, 2022 2.170 2.170 2.010 2.010 120,483 -0.17(-7.80%)
Mar 04, 2022 2.190 2.240 2.080 2.180 165,411 -0.03(-1.36%)
Mar 03, 2022 2.130 2.250 1.950 2.210 413,943 +0.10(+4.74%)
Mar 02, 2022 2.150 2.190 2.080 2.110 62,632 -0.08(-3.65%)
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.