Skip to main content

Biocardia Inc (NQ: BCDA )

0.4070 -0.0121 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.660 2.740 2.510 2.670 46,754 +0.02(+0.95%)
Jun 29, 2023 2.760 2.760 2.570 2.645 13,264 -0.08(-2.76%)
Jun 28, 2023 2.500 2.780 2.460 2.720 48,301 +0.15(+5.84%)
Jun 27, 2023 2.610 2.610 2.511 2.570 16,311 -0.02(-0.77%)
Jun 26, 2023 2.630 2.680 2.510 2.590 30,912 +0.01(+0.39%)
Jun 23, 2023 2.370 2.690 2.360 2.580 138,168 +0.19(+7.95%)
Jun 22, 2023 2.650 2.670 2.360 2.390 147,014 -0.41(-14.64%)
Jun 21, 2023 2.590 2.920 2.516 2.800 251,809 +0.31(+12.45%)
Jun 20, 2023 2.410 2.500 2.325 2.490 40,772 +0.15(+6.41%)
Jun 16, 2023 2.260 2.410 2.160 2.340 83,712 +0.05(+2.18%)
Jun 15, 2023 2.170 2.290 2.150 2.290 19,378 +0.05(+2.23%)
Jun 14, 2023 2.390 2.390 2.130 2.240 20,370 -0.08(-3.45%)
Jun 13, 2023 2.330 2.360 2.230 2.320 21,659 +0.07(+3.11%)
Jun 12, 2023 2.150 2.250 2.137 2.250 36,260 +0.13(+6.13%)
Jun 09, 2023 2.180 2.180 2.090 2.120 21,442 +0.00(+0.00%)
Jun 08, 2023 2.050 2.189 2.040 2.120 43,117 +0.13(+6.53%)
Jun 07, 2023 1.880 2.010 1.880 1.990 16,231 +0.04(+2.05%)
Jun 06, 2023 1.880 1.970 1.880 1.950 14,812 +0.05(+2.63%)
Jun 05, 2023 1.900 1.910 1.875 1.900 8,245 +0.01(+0.53%)
Jun 02, 2023 1.820 1.913 1.810 1.890 9,547 +0.09(+5.00%)
Jun 01, 2023 1.850 1.850 1.780 1.800 11,029 +0.03(+1.69%)
May 31, 2023 1.750 1.940 1.750 1.770 90,775 +0.00(+0.00%)
May 30, 2023 1.690 1.820 1.680 1.770 55,041 -0.09(-4.84%)
May 26, 2023 1.530 1.950 1.530 1.860 56,201 +0.34(+22.37%)
May 25, 2023 1.640 1.650 1.520 1.520 157,760 -0.12(-7.32%)
May 24, 2023 1.690 1.720 1.640 1.640 26,520 -0.04(-2.38%)
May 23, 2023 1.700 1.720 1.670 1.680 66,253 -0.01(-0.59%)
May 22, 2023 1.690 1.780 1.675 1.690 38,364 +0.02(+1.20%)
May 19, 2023 1.750 1.750 1.670 1.670 139,288 -0.03(-1.72%)
May 18, 2023 1.720 1.790 1.670 1.699 124,403 -0.00(-0.05%)
May 17, 2023 1.800 1.800 1.700 1.700 44,172 -0.10(-5.56%)
May 16, 2023 1.850 1.880 1.790 1.800 7,803 -0.05(-2.70%)
May 15, 2023 1.910 1.950 1.810 1.850 44,569 -0.08(-4.15%)
May 12, 2023 2.010 2.045 1.930 1.930 76,241 -0.07(-3.50%)
May 11, 2023 1.990 2.060 1.941 2.000 21,490 +0.01(+0.50%)
May 10, 2023 1.950 2.020 1.940 1.990 9,881 +0.01(+0.51%)
May 09, 2023 2.010 2.020 1.960 1.980 22,152 -0.06(-2.94%)
May 08, 2023 1.950 2.040 1.950 2.040 19,772 +0.04(+2.00%)
May 05, 2023 2.090 2.130 2.000 2.000 21,802 -0.07(-3.38%)
May 04, 2023 2.030 2.070 2.005 2.070 7,483 +0.07(+3.50%)
May 03, 2023 2.020 2.060 1.980 2.000 16,124 -0.03(-1.48%)
May 02, 2023 2.000 2.042 1.970 2.030 4,505 +0.04(+2.01%)
May 01, 2023 2.040 2.093 1.950 1.990 25,152 -0.07(-3.40%)
Apr 28, 2023 2.040 2.130 2.020 2.060 24,638 +0.04(+1.98%)
Apr 27, 2023 2.020 2.030 1.975 2.020 11,981 +0.00(+0.00%)
Apr 26, 2023 1.980 2.050 1.980 2.020 13,942 +0.02(+1.15%)
Apr 25, 2023 2.000 2.048 1.990 1.997 8,501 -0.02(-1.14%)
Apr 24, 2023 1.963 2.030 1.963 2.020 4,721 +0.01(+0.50%)
Apr 21, 2023 1.980 2.010 1.980 2.010 3,982 +0.04(+2.03%)
Apr 20, 2023 1.960 2.030 1.960 1.970 4,424 -0.03(-1.50%)
Apr 19, 2023 2.000 2.050 1.960 2.000 13,485 +0.00(+0.00%)
Apr 18, 2023 2.055 2.055 1.980 2.000 25,543 -0.06(-2.91%)
Apr 17, 2023 1.970 2.060 1.970 2.060 8,365 +0.10(+5.10%)
Apr 14, 2023 1.960 2.020 1.960 1.960 11,926 -0.05(-2.49%)
Apr 13, 2023 1.980 2.070 1.970 2.010 12,217 +0.10(+5.24%)
Apr 12, 2023 1.940 1.990 1.910 1.910 11,505 -0.07(-3.63%)
Apr 11, 2023 1.970 2.050 1.941 1.982 14,058 -0.02(-0.91%)
Apr 10, 2023 1.970 2.070 1.920 2.000 21,603 +0.00(+0.00%)
Apr 06, 2023 1.970 2.080 1.970 2.000 1,832 +0.00(+0.00%)
Apr 05, 2023 2.000 2.080 1.910 2.000 17,674 +0.00(+0.00%)
Apr 04, 2023 1.960 2.060 1.960 2.000 46,825 +0.00(+0.00%)
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.