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

Biocardia Inc (NQ: BCDA )

0.3959 -0.0041 (-1.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 10, 2024 0.4050 0.4058 0.3910 0.3959 33,052 -0.00(-1.03%)
May 09, 2024 0.3800 0.4100 0.3800 0.4000 154,374 +0.01(+1.52%)
May 08, 2024 0.3960 0.3960 0.3851 0.3940 51,737 +0.01(+2.07%)
May 07, 2024 0.3930 0.4025 0.3860 0.3860 111,493 -0.00(-0.13%)
May 06, 2024 0.3910 0.4000 0.3780 0.3865 113,769 +0.01(+1.74%)
May 03, 2024 0.3750 0.3850 0.3750 0.3799 74,865 +0.00(+1.31%)
May 02, 2024 0.3900 0.3900 0.3701 0.3750 202,661 -0.00(-0.32%)
May 01, 2024 0.3853 0.4011 0.3750 0.3762 1,223,225 -0.01(-2.82%)
Apr 30, 2024 0.3700 0.4000 0.3700 0.3871 312,576 +0.02(+4.62%)
Apr 29, 2024 0.3700 0.3801 0.3700 0.3700 82,532 -0.01(-1.75%)
Apr 26, 2024 0.3800 0.3840 0.3690 0.3766 29,340 +0.01(+2.34%)
Apr 25, 2024 0.3700 0.3750 0.3610 0.3680 68,172 -0.01(-3.03%)
Apr 24, 2024 0.3750 0.3826 0.3600 0.3795 73,379 +0.00(+0.93%)
Apr 23, 2024 0.3733 0.3850 0.3674 0.3760 79,845 +0.01(+2.23%)
Apr 22, 2024 0.3700 0.3680 0.3200 0.3678 62,915 +0.01(+2.17%)
Apr 19, 2024 0.3700 0.3719 0.3591 0.3600 97,291 -0.02(-4.51%)
Apr 18, 2024 0.3700 0.3779 0.3623 0.3770 62,015 +0.01(+2.42%)
Apr 17, 2024 0.3801 0.3801 0.3641 0.3681 31,757 +0.00(+1.07%)
Apr 16, 2024 0.3790 0.3799 0.3642 0.3642 104,239 -0.01(-2.52%)
Apr 15, 2024 0.3900 0.3994 0.3700 0.3736 117,285 -0.02(-4.18%)
Apr 12, 2024 0.3800 0.3899 0.3790 0.3899 54,563 +0.01(+1.75%)
Apr 11, 2024 0.4000 0.4000 0.3775 0.3832 87,209 -0.02(-4.20%)
Apr 10, 2024 0.3900 0.4097 0.3800 0.4000 98,872 +0.01(+1.83%)
Apr 09, 2024 0.3850 0.3980 0.3850 0.3928 84,670 +0.01(+1.29%)
Apr 08, 2024 0.3990 0.3990 0.3800 0.3878 163,874 +0.00(+0.60%)
Apr 05, 2024 0.3910 0.3910 0.3788 0.3855 66,465 +0.00(+0.13%)
Apr 04, 2024 0.4000 0.4000 0.3800 0.3850 96,305 -0.01(-2.04%)
Apr 03, 2024 0.3990 0.3998 0.3900 0.3930 39,316 -0.01(-1.68%)
Apr 02, 2024 0.3992 0.4175 0.3878 0.3997 124,182 +0.00(+0.93%)
Apr 01, 2024 0.4200 0.4200 0.3830 0.3960 168,784 -0.01(-2.70%)
Mar 28, 2024 0.3900 0.4150 0.3900 0.4070 293,668 -0.01(-2.89%)
Mar 27, 2024 0.4175 0.4270 0.4175 0.4191 142,893 -0.00(-0.21%)
Mar 26, 2024 0.4100 0.4200 0.4100 0.4200 251,806 +0.01(+3.70%)
Mar 25, 2024 0.3990 0.4177 0.3900 0.4050 110,850 -0.00(-0.98%)
Mar 22, 2024 0.3900 0.4200 0.3900 0.4090 242,568 +0.01(+2.25%)
Mar 21, 2024 0.3910 0.4195 0.3910 0.4000 135,575 +0.00(+0.00%)
Mar 20, 2024 0.3950 0.4000 0.3902 0.4000 89,784 +0.02(+4.66%)
Mar 19, 2024 0.3997 0.4000 0.3799 0.3822 231,850 -0.00(-1.06%)
Mar 18, 2024 0.3900 0.4093 0.3863 0.3863 119,817 -0.00(-0.95%)
Mar 15, 2024 0.3900 0.4078 0.3900 0.3900 155,697 -0.00(-0.86%)
Mar 14, 2024 0.3922 0.4116 0.3897 0.3934 294,976 +0.00(+1.03%)
Mar 13, 2024 0.3899 0.4200 0.3894 0.3894 808,107 +0.01(+2.07%)
Mar 12, 2024 0.4450 0.4577 0.3709 0.3815 4,583,734 -0.04(-9.49%)
Mar 11, 2024 0.4400 0.4400 0.4150 0.4215 113,576 +0.00(+0.09%)
Mar 08, 2024 0.4152 0.4600 0.4151 0.4211 198,720 -0.01(-1.61%)
Mar 07, 2024 0.4200 0.4339 0.4100 0.4280 342,990 -0.02(-3.49%)
Mar 06, 2024 0.4200 0.4500 0.4102 0.4435 505,612 +0.03(+8.14%)
Mar 05, 2024 0.4500 0.4596 0.4101 0.4101 448,319 -0.04(-9.89%)
Mar 04, 2024 0.5800 0.5900 0.4202 0.4551 3,581,326 -0.12(-21.51%)
Mar 01, 2024 0.5720 0.5800 0.5320 0.5798 663,053 +0.03(+5.42%)
Feb 29, 2024 0.5350 0.5530 0.5350 0.5500 358,958 +0.03(+5.16%)
Feb 28, 2024 0.5490 0.5490 0.5000 0.5230 419,336 +0.01(+2.55%)
Feb 27, 2024 0.4611 0.5100 0.4611 0.5100 816,962 +0.05(+10.87%)
Feb 26, 2024 0.4400 0.4789 0.4400 0.4600 268,715 +0.01(+2.45%)
Feb 23, 2024 0.4211 0.4548 0.4200 0.4490 136,094 +0.03(+6.63%)
Feb 22, 2024 0.4153 0.4339 0.4153 0.4211 148,820 -0.00(-0.45%)
Feb 21, 2024 0.4800 0.4800 0.4085 0.4230 212,569 -0.03(-6.00%)
Feb 20, 2024 0.4500 0.4518 0.4402 0.4500 176,594 +0.00(+0.22%)
Feb 16, 2024 0.4300 0.4500 0.4300 0.4490 240,289 +0.02(+4.42%)
Feb 15, 2024 0.4700 0.4788 0.4223 0.4300 308,451 -0.01(-2.63%)
Feb 14, 2024 0.4299 0.4440 0.4151 0.4416 122,144 -0.00(-0.76%)
Feb 13, 2024 0.4400 0.4500 0.4060 0.4450 219,961 +0.00(+0.34%)
Feb 12, 2024 0.4100 0.4502 0.4067 0.4435 322,108 +0.03(+8.17%)
Feb 09, 2024 0.3940 0.4179 0.3940 0.4100 149,716 +0.01(+1.96%)
Feb 08, 2024 0.4102 0.4471 0.3806 0.4021 1,077,950 -0.05(-10.35%)
Feb 07, 2024 0.4551 0.4611 0.4301 0.4485 110,952 -0.02(-3.55%)
Feb 06, 2024 0.4269 0.4651 0.4223 0.4650 109,405 +0.04(+9.67%)
Feb 05, 2024 0.4349 0.4421 0.4200 0.4240 114,627 -0.00(-0.68%)
Feb 02, 2024 0.4397 0.4397 0.4152 0.4269 85,807 -0.02(-3.76%)
Feb 01, 2024 0.4500 0.4500 0.4160 0.4436 404,100 -0.01(-2.12%)
Jan 31, 2024 0.4800 0.5549 0.4351 0.4532 932,743 -0.03(-5.66%)
Jan 30, 2024 0.5049 0.5264 0.4680 0.4804 179,112 -0.02(-4.40%)
Jan 29, 2024 0.4571 0.5025 0.4571 0.5025 100,542 +0.04(+9.50%)
Jan 26, 2024 0.4400 0.4589 0.4264 0.4589 53,977 +0.04(+8.46%)
Jan 25, 2024 0.4331 0.4519 0.4071 0.4231 128,027 -0.01(-2.96%)
Jan 24, 2024 0.4781 0.4839 0.4320 0.4360 132,564 -0.03(-6.86%)
Jan 23, 2024 0.4425 0.4801 0.4341 0.4681 85,189 +0.02(+5.29%)
Jan 22, 2024 0.4260 0.4473 0.4051 0.4446 157,118 +0.01(+1.74%)
Jan 19, 2024 0.5710 0.5750 0.3800 0.4370 1,590,819 -0.14(-24.04%)
Jan 18, 2024 0.5601 0.5997 0.5601 0.5753 87,017 +0.01(+1.80%)
Jan 17, 2024 0.6010 0.6283 0.5515 0.5651 162,866 -0.05(-8.80%)
Jan 16, 2024 0.6401 0.6600 0.5950 0.6196 162,291 -0.03(-4.44%)
Jan 12, 2024 0.6650 0.6700 0.6202 0.6484 63,977 -0.00(-0.69%)
Jan 11, 2024 0.6700 0.6700 0.6410 0.6529 49,985 -0.01(-2.13%)
Jan 10, 2024 0.6400 0.6699 0.6400 0.6671 41,917 +0.02(+2.63%)
Jan 09, 2024 0.6600 0.6600 0.6300 0.6500 125,032 +0.01(+1.40%)
Jan 08, 2024 0.6400 0.6600 0.6202 0.6410 102,276 -0.01(-1.28%)
Jan 05, 2024 0.6600 0.6700 0.6272 0.6493 81,682 -0.01(-1.98%)
Jan 04, 2024 0.6600 0.7075 0.6425 0.6624 128,530 -0.02(-2.59%)
Jan 03, 2024 0.6374 0.7193 0.6300 0.6800 346,776 +0.02(+2.66%)
Jan 02, 2024 0.6700 0.6799 0.6453 0.6624 59,864 -0.00(-0.27%)
Dec 29, 2023 0.6503 0.6800 0.6330 0.6642 173,106 +0.01(+1.40%)
Dec 28, 2023 0.6600 0.6900 0.6450 0.6550 227,713 -0.03(-3.68%)
Dec 27, 2023 0.6430 0.6950 0.6430 0.6800 244,000 +0.03(+4.63%)
Dec 26, 2023 0.6500 0.6600 0.6310 0.6499 105,843 -0.00(-0.02%)
Dec 22, 2023 0.6400 0.6580 0.6276 0.6500 157,731 +0.00(+0.03%)
Dec 21, 2023 0.6350 0.6576 0.6350 0.6498 118,486 +0.00(+0.12%)
Dec 20, 2023 0.6491 0.6589 0.6250 0.6490 81,420 -0.01(-1.50%)
Dec 19, 2023 0.6490 0.6700 0.6210 0.6589 110,668 +0.01(+1.21%)
Dec 18, 2023 0.6200 0.6870 0.6190 0.6510 530,062 +0.05(+8.32%)
Dec 15, 2023 0.5400 0.6246 0.5400 0.6010 167,519 +0.04(+6.37%)
Dec 14, 2023 0.5410 0.5760 0.5401 0.5650 104,561 +0.02(+3.86%)
Dec 13, 2023 0.5200 0.5890 0.5100 0.5440 258,055 +0.00(+0.37%)
Dec 12, 2023 0.6200 0.6298 0.5000 0.5420 345,828 -0.09(-13.69%)
Dec 11, 2023 0.6364 0.6399 0.5951 0.6280 179,991 -0.00(-0.16%)
Dec 08, 2023 0.6500 0.6700 0.5900 0.6290 511,114 -0.03(-4.55%)
Dec 07, 2023 0.6374 0.6650 0.6220 0.6590 142,673 +0.01(+0.98%)
Dec 06, 2023 0.6433 0.6800 0.6391 0.6526 268,634 -0.00(-0.52%)
Dec 05, 2023 0.6300 0.6700 0.6150 0.6560 331,814 +0.03(+3.96%)
Dec 04, 2023 0.6387 0.6650 0.5929 0.6310 273,964 -0.04(-6.14%)
Dec 01, 2023 0.6120 0.6765 0.5950 0.6723 316,884 +0.05(+8.23%)
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%)
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.