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

Biocardia Inc (NQ: BCDA )

0.3860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 29, 2022 1.440 1.500 1.400 1.450 19,665 -0.02(-1.36%)
Jul 28, 2022 1.550 1.550 1.440 1.470 24,558 -0.04(-2.65%)
Jul 27, 2022 1.470 1.550 1.470 1.510 39,591 +0.01(+0.67%)
Jul 26, 2022 1.480 1.550 1.480 1.500 19,598 -0.05(-3.23%)
Jul 25, 2022 1.590 1.590 1.520 1.550 6,928 -0.01(-0.64%)
Jul 22, 2022 1.560 1.562 1.490 1.560 24,835 +0.03(+1.96%)
Jul 21, 2022 1.510 1.540 1.508 1.530 14,419 +0.01(+0.66%)
Jul 20, 2022 1.500 1.550 1.500 1.520 4,680 +0.00(+0.00%)
Jul 19, 2022 1.610 1.610 1.510 1.520 12,562 +0.00(+0.00%)
Jul 18, 2022 1.520 1.575 1.500 1.520 16,508 -0.01(-0.65%)
Jul 15, 2022 1.590 1.590 1.530 1.530 18,510 -0.07(-4.37%)
Jul 14, 2022 1.540 1.600 1.530 1.600 35,527 +0.05(+3.22%)
Jul 13, 2022 1.500 1.580 1.500 1.550 16,149 +0.03(+1.97%)
Jul 12, 2022 1.460 1.560 1.460 1.520 16,968 +0.02(+1.33%)
Jul 11, 2022 1.640 1.640 1.490 1.500 28,226 -0.03(-1.96%)
Jul 08, 2022 1.624 1.624 1.480 1.530 21,295 +0.03(+2.00%)
Jul 07, 2022 1.480 1.530 1.460 1.500 39,358 +0.01(+1.01%)
Jul 06, 2022 1.540 1.540 1.450 1.485 47,120 -0.00(-0.34%)
Jul 05, 2022 1.550 1.550 1.450 1.490 28,556 +0.03(+2.05%)
Jul 01, 2022 1.420 1.500 1.420 1.460 37,659 +0.01(+0.69%)
Jun 30, 2022 1.393 1.520 1.393 1.450 17,680 +0.01(+0.69%)
Jun 29, 2022 1.320 1.480 1.310 1.440 52,509 +0.01(+0.70%)
Jun 28, 2022 1.450 1.528 1.400 1.430 78,003 -0.02(-1.38%)
Jun 27, 2022 1.400 1.500 1.370 1.450 17,187 +0.03(+2.11%)
Jun 24, 2022 1.500 1.540 1.340 1.420 51,912 -0.05(-3.40%)
Jun 23, 2022 1.550 1.550 1.460 1.470 23,795 -0.03(-2.00%)
Jun 22, 2022 1.420 1.500 1.320 1.500 73,662 +0.08(+5.63%)
Jun 21, 2022 1.380 1.450 1.330 1.420 40,745 +0.00(+0.00%)
Jun 17, 2022 1.360 1.450 1.276 1.420 35,829 -0.01(-0.70%)
Jun 16, 2022 1.410 1.450 1.230 1.430 47,525 +0.02(+1.42%)
Jun 15, 2022 1.450 1.520 1.370 1.410 511,467 -0.04(-2.76%)
Jun 14, 2022 1.490 1.500 1.430 1.450 12,695 -0.02(-1.36%)
Jun 13, 2022 1.430 1.470 1.320 1.470 39,580 +0.03(+2.08%)
Jun 10, 2022 1.520 1.550 1.380 1.440 73,837 -0.12(-7.69%)
Jun 09, 2022 1.600 1.640 1.520 1.560 24,471 -0.08(-4.88%)
Jun 08, 2022 1.640 1.680 1.600 1.640 25,469 +0.02(+1.23%)
Jun 07, 2022 1.540 1.660 1.540 1.620 17,802 +0.04(+2.53%)
Jun 06, 2022 1.670 1.670 1.570 1.580 51,583 -0.05(-3.07%)
Jun 03, 2022 1.640 1.680 1.600 1.630 20,795 -0.01(-0.61%)
Jun 02, 2022 1.630 1.690 1.626 1.640 37,120 -0.03(-1.80%)
Jun 01, 2022 1.700 1.700 1.560 1.670 36,582 -0.01(-0.60%)
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%)
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.