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

Biocardia Inc (NQ: BCDA )

2.540 -0.440 (-14.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2023 13.95 15.45 13.95 15.45 18,813 +0.81(+5.53%)
Jul 28, 2023 13.20 14.64 13.20 14.64 12,432 +1.17(+8.69%)
Jul 27, 2023 15.00 15.15 13.20 13.47 29,258 -1.53(-10.20%)
Jul 26, 2023 16.20 16.20 14.85 15.00 21,659 -0.68(-4.31%)
Jul 25, 2023 16.95 16.95 15.45 15.68 23,157 -0.75(-4.57%)
Jul 24, 2023 19.80 19.80 15.00 16.43 98,658 -13.27(-44.70%)
Jul 21, 2023 34.80 34.80 29.25 29.70 11,400 -4.80(-13.91%)
Jul 20, 2023 33.45 35.40 33.45 34.50 1,029 +0.60(+1.77%)
Jul 19, 2023 35.85 37.80 33.90 33.90 8,780 -3.00(-8.13%)
Jul 18, 2023 36.75 38.10 36.75 36.90 754 -0.23(-0.61%)
Jul 17, 2023 34.95 37.65 34.95 37.12 2,066 +2.17(+6.22%)
Jul 14, 2023 39.60 39.60 31.80 34.95 6,480 -2.70(-7.17%)
Jul 13, 2023 40.65 41.55 36.75 37.65 8,204 -3.45(-8.39%)
Jul 12, 2023 41.51 42.00 40.62 41.10 4,334 -1.65(-3.86%)
Jul 11, 2023 42.60 43.17 41.25 42.75 5,501 +1.12(+2.70%)
Jul 10, 2023 41.85 42.45 40.45 41.62 1,265 -0.23(-0.54%)
Jul 07, 2023 39.75 41.85 39.75 41.85 1,042 +1.95(+4.89%)
Jul 06, 2023 41.70 41.85 37.95 39.90 3,456 -1.35(-3.27%)
Jul 05, 2023 39.90 42.00 38.73 41.25 3,084 +1.95(+4.96%)
Jul 03, 2023 40.50 40.50 38.85 39.30 762 -0.75(-1.87%)
Jun 30, 2023 39.90 41.10 37.65 40.05 3,116 +0.38(+0.95%)
Jun 29, 2023 41.40 41.40 38.55 39.67 884 -1.12(-2.76%)
Jun 28, 2023 37.50 41.70 36.90 40.80 3,220 +2.25(+5.84%)
Jun 27, 2023 39.15 39.15 37.66 38.55 1,087 -0.30(-0.77%)
Jun 26, 2023 39.45 40.20 37.65 38.85 2,060 +0.15(+0.39%)
Jun 23, 2023 35.55 40.35 35.40 38.70 9,211 +2.85(+7.95%)
Jun 22, 2023 39.75 40.05 35.40 35.85 9,800 -6.15(-14.64%)
Jun 21, 2023 38.85 43.80 37.74 42.00 16,787 +4.65(+12.45%)
Jun 20, 2023 36.15 37.50 34.88 37.35 2,718 +2.25(+6.41%)
Jun 16, 2023 33.90 36.15 32.40 35.10 5,580 +0.75(+2.18%)
Jun 15, 2023 32.55 34.35 32.25 34.35 1,291 +3.75(+12.25%)
May 08, 2023 29.25 30.60 29.25 30.60 1,318 +0.60(+2.00%)
May 05, 2023 31.35 31.95 30.00 30.00 1,453 -1.05(-3.38%)
May 04, 2023 30.45 31.05 30.07 31.05 498 +1.05(+3.50%)
May 03, 2023 30.30 30.90 29.70 30.00 1,074 -0.45(-1.48%)
May 02, 2023 30.00 30.62 29.54 30.45 300 +0.60(+2.01%)
May 01, 2023 30.60 31.39 29.25 29.85 1,676 -1.05(-3.40%)
Apr 28, 2023 30.60 31.95 30.30 30.90 1,642 +0.60(+1.98%)
Apr 27, 2023 30.30 30.45 29.62 30.30 798 +0.00(+0.00%)
Apr 26, 2023 29.70 30.75 29.70 30.30 929 +0.35(+1.15%)
Apr 25, 2023 30.00 30.72 29.85 29.95 566 -0.35(-1.14%)
Apr 24, 2023 29.45 30.45 29.45 30.30 314 +0.15(+0.50%)
Apr 21, 2023 29.70 30.15 29.70 30.15 265 +0.60(+2.03%)
Apr 20, 2023 29.40 30.45 29.40 29.55 294 -0.45(-1.50%)
Apr 19, 2023 30.00 30.75 29.40 30.00 899 +0.00(+0.00%)
Apr 18, 2023 30.82 30.82 29.70 30.00 1,702 -0.90(-2.91%)
Apr 17, 2023 29.55 30.90 29.55 30.90 557 +1.50(+5.10%)
Apr 14, 2023 29.40 30.30 29.40 29.40 795 -0.75(-2.49%)
Apr 13, 2023 29.70 31.05 29.55 30.15 814 +1.50(+5.24%)
Apr 12, 2023 29.10 29.85 28.65 28.65 767 -1.08(-3.63%)
Apr 11, 2023 29.55 30.75 29.11 29.73 937 -0.27(-0.90%)
Apr 10, 2023 29.55 31.05 28.80 30.00 1,440 +0.00(+0.00%)
Apr 06, 2023 29.55 31.20 29.55 30.00 122 +0.00(+0.00%)
Apr 05, 2023 30.00 31.20 28.65 30.00 1,178 +0.00(+0.00%)
Apr 04, 2023 29.40 30.90 29.40 30.00 3,121 +0.00(+0.00%)
Apr 03, 2023 29.62 30.30 29.49 30.00 1,532 +0.75(+2.56%)
Mar 31, 2023 29.10 29.40 28.54 29.25 956 +0.15(+0.52%)
Mar 30, 2023 30.30 31.35 29.10 29.10 2,553 -1.95(-6.28%)
Mar 29, 2023 32.55 32.55 30.90 31.05 2,604 -1.50(-4.61%)
Mar 28, 2023 31.50 32.67 31.50 32.55 1,174 +1.05(+3.33%)
Mar 27, 2023 31.35 31.50 30.75 31.50 546 +0.60(+1.94%)
Mar 24, 2023 28.95 31.29 28.95 30.90 1,817 +0.30(+0.98%)
Mar 23, 2023 30.00 31.05 30.00 30.60 757 +0.60(+2.00%)
Mar 22, 2023 28.50 30.15 27.90 30.00 2,555 +1.95(+6.95%)
Mar 21, 2023 28.35 29.55 27.90 28.05 1,349 -0.30(-1.06%)
Mar 20, 2023 29.25 29.39 28.35 28.35 991 -0.90(-3.08%)
Mar 17, 2023 30.45 30.45 29.25 29.25 1,311 -0.60(-2.01%)
Mar 16, 2023 30.00 30.60 29.55 29.85 591 +0.30(+1.02%)
Mar 15, 2023 29.40 30.45 29.40 29.55 1,490 -0.45(-1.50%)
Mar 14, 2023 30.15 30.52 30.00 30.00 1,143 +0.30(+1.01%)
Mar 13, 2023 31.27 31.27 28.65 29.70 1,964 -1.05(-3.41%)
Mar 10, 2023 31.50 32.85 30.75 30.75 3,288 -0.75(-2.38%)
Mar 09, 2023 33.00 33.15 31.50 31.50 2,445 -1.50(-4.55%)
Mar 08, 2023 33.00 33.15 32.85 33.00 482 +0.30(+0.92%)
Mar 07, 2023 32.70 33.30 32.70 32.70 832 -0.30(-0.91%)
Mar 06, 2023 33.00 34.05 32.40 33.00 6,623 -0.75(-2.22%)
Mar 03, 2023 32.70 33.78 32.70 33.75 416 +0.90(+2.74%)
Mar 02, 2023 32.10 32.85 31.65 32.85 624 +0.60(+1.86%)
Mar 01, 2023 32.70 33.30 32.25 32.25 765 -0.75(-2.27%)
Feb 28, 2023 32.36 33.08 32.36 33.00 770 +0.30(+0.92%)
Feb 27, 2023 32.40 33.00 31.95 32.70 1,273 +0.15(+0.46%)
Feb 24, 2023 33.21 33.30 32.55 32.55 973 +0.00(+0.00%)
Feb 23, 2023 32.40 34.50 32.40 32.55 1,116 -0.45(-1.36%)
Feb 22, 2023 32.10 34.65 31.95 33.00 1,816 -1.50(-4.35%)
Feb 21, 2023 34.95 35.40 33.30 34.50 801 -1.20(-3.36%)
Feb 17, 2023 33.90 35.75 33.27 35.70 1,339 +1.65(+4.85%)
Feb 16, 2023 33.45 34.20 33.00 34.05 613 +0.60(+1.79%)
Feb 15, 2023 31.65 33.60 31.50 33.45 2,881 +1.35(+4.21%)
Feb 14, 2023 33.60 33.75 32.10 32.10 1,523 -1.05(-3.17%)
Feb 13, 2023 33.75 33.75 32.85 33.15 552 -0.30(-0.90%)
Feb 10, 2023 32.85 33.45 30.90 33.45 1,380 +0.15(+0.45%)
Feb 09, 2023 34.50 34.50 32.85 33.30 579 -1.20(-3.48%)
Feb 08, 2023 35.55 36.00 34.50 34.50 2,057 -1.50(-4.17%)
Feb 07, 2023 37.80 37.84 35.99 36.00 3,816 -0.15(-0.41%)
Feb 06, 2023 35.25 36.45 35.25 36.15 1,143 +0.45(+1.26%)
Feb 03, 2023 35.55 36.45 35.25 35.70 3,368 +0.00(+0.00%)
Feb 02, 2023 36.30 36.75 35.25 35.70 3,602 +0.45(+1.28%)
Feb 01, 2023 36.90 37.05 35.10 35.25 3,448 -2.85(-7.48%)
Jan 31, 2023 38.55 39.00 37.05 38.10 3,787 +0.15(+0.40%)
Jan 30, 2023 37.20 38.55 36.25 37.95 3,644 +1.65(+4.55%)
Jan 27, 2023 34.80 36.75 34.80 36.30 3,379 +1.05(+2.98%)
Jan 26, 2023 35.85 37.05 34.95 35.25 2,868 -0.60(-1.67%)
Jan 25, 2023 35.25 35.85 34.28 35.85 1,295 +0.60(+1.70%)
Jan 24, 2023 34.80 35.25 33.30 35.25 2,203 +0.60(+1.73%)
Jan 23, 2023 35.25 35.69 34.50 34.65 894 -0.60(-1.70%)
Jan 20, 2023 35.85 35.85 35.25 35.25 888 -0.15(-0.42%)
Jan 19, 2023 34.20 35.85 34.05 35.40 1,426 +0.30(+0.85%)
Jan 18, 2023 34.68 35.55 34.68 35.10 2,213 +0.19(+0.55%)
Jan 17, 2023 34.50 35.90 34.05 34.91 2,106 +0.56(+1.63%)
Jan 13, 2023 34.05 35.27 34.05 34.35 2,939 -0.90(-2.55%)
Jan 12, 2023 35.51 35.51 33.75 35.25 1,709 +0.60(+1.73%)
Jan 11, 2023 35.85 36.00 34.65 34.65 1,403 -0.69(-1.95%)
Jan 10, 2023 36.00 36.13 34.80 35.34 1,662 +0.99(+2.88%)
Jan 09, 2023 35.25 35.85 34.20 34.35 2,753 -1.50(-4.18%)
Jan 06, 2023 32.10 36.60 31.85 35.85 9,498 +3.08(+9.41%)
Jan 05, 2023 32.85 33.00 32.33 32.77 1,024 -0.08(-0.25%)
Jan 04, 2023 32.85 32.85 31.60 32.85 2,148 +0.30(+0.92%)
Jan 03, 2023 31.50 33.00 31.35 32.55 4,750 +1.20(+3.83%)
Dec 30, 2022 28.05 31.50 28.05 31.35 6,276 +3.30(+11.76%)
Dec 29, 2022 28.20 28.20 27.34 28.05 470 +0.75(+2.75%)
Dec 28, 2022 27.60 28.05 27.30 27.30 2,587 -0.15(-0.55%)
Dec 27, 2022 27.00 28.05 27.00 27.45 1,229 +0.30(+1.10%)
Dec 23, 2022 27.00 27.60 27.00 27.15 1,299 -0.15(-0.55%)
Dec 22, 2022 26.55 27.60 26.10 27.30 3,698 +0.45(+1.68%)
Dec 21, 2022 26.85 27.30 26.10 26.85 2,563 +1.65(+6.55%)
Dec 20, 2022 24.75 25.95 23.85 25.20 772 +0.11(+0.45%)
Dec 19, 2022 25.80 26.25 24.75 25.09 2,250 -0.56(-2.19%)
Dec 16, 2022 25.20 26.48 24.60 25.65 442 +0.00(+0.00%)
Dec 15, 2022 23.85 26.25 23.85 25.65 3,761 -0.45(-1.72%)
Dec 14, 2022 24.38 27.00 23.85 26.10 1,813 +1.35(+5.45%)
Dec 13, 2022 24.90 25.20 23.40 24.75 1,798 +0.10(+0.41%)
Dec 12, 2022 25.95 25.95 24.00 24.65 1,754 -1.30(-5.02%)
Dec 09, 2022 24.75 27.00 24.45 25.95 7,431 +1.80(+7.45%)
Dec 08, 2022 25.65 25.95 24.00 24.15 4,739 -2.25(-8.52%)
Dec 07, 2022 28.50 28.50 25.35 26.40 3,285 -0.90(-3.30%)
Dec 06, 2022 27.15 29.85 25.93 27.30 72,126 +0.15(+0.55%)
Dec 05, 2022 26.85 27.60 26.65 27.15 1,343 +0.38(+1.40%)
Dec 02, 2022 26.88 27.30 26.77 26.77 551 -0.38(-1.38%)
Dec 01, 2022 26.55 27.75 26.55 27.15 449 -0.60(-2.16%)
Nov 30, 2022 27.75 27.75 25.80 27.75 3,371 +0.00(+0.00%)
Nov 29, 2022 26.25 28.20 26.25 27.75 1,053 +0.00(+0.00%)
Nov 28, 2022 26.85 28.05 26.70 27.75 510 -0.15(-0.54%)
Nov 25, 2022 27.75 27.90 27.15 27.90 245 +0.60(+2.20%)
Nov 23, 2022 27.60 28.20 26.54 27.30 1,166 -0.30(-1.09%)
Nov 22, 2022 27.75 28.50 27.30 27.60 1,149 -0.45(-1.60%)
Nov 21, 2022 28.50 29.40 27.46 28.05 2,268 -0.07(-0.24%)
Nov 18, 2022 28.50 29.07 28.12 28.12 261 +0.22(+0.78%)
Nov 17, 2022 27.90 28.05 27.17 27.90 282 +0.30(+1.09%)
Nov 16, 2022 28.20 28.21 27.36 27.60 499 -0.60(-2.13%)
Nov 15, 2022 28.05 28.20 27.30 28.20 718 +0.15(+0.53%)
Nov 14, 2022 28.05 28.20 26.25 28.05 677 +0.30(+1.08%)
Nov 11, 2022 27.75 28.35 27.15 27.75 1,160 -0.15(-0.54%)
Nov 10, 2022 29.10 29.25 27.30 27.90 1,939 -0.88(-3.04%)
Nov 09, 2022 27.30 29.05 27.30 28.78 1,134 +1.03(+3.70%)
Nov 08, 2022 27.75 28.59 27.45 27.75 405 -0.30(-1.07%)
Nov 07, 2022 27.15 28.50 27.15 28.05 1,743 +0.30(+1.08%)
Nov 04, 2022 29.70 29.70 27.30 27.75 1,238 -1.35(-4.64%)
Nov 03, 2022 29.40 29.70 28.12 29.10 677 -0.45(-1.52%)
Nov 02, 2022 29.10 29.70 28.95 29.55 727 +0.45(+1.55%)
Nov 01, 2022 29.55 29.70 29.10 29.10 1,070 -0.15(-0.51%)
Oct 31, 2022 30.45 30.45 29.10 29.25 1,236 -0.45(-1.52%)
Oct 28, 2022 29.40 30.15 29.40 29.70 1,250 +0.15(+0.51%)
Oct 27, 2022 29.55 30.15 29.55 29.55 1,141 -0.15(-0.51%)
Oct 26, 2022 30.35 30.35 29.55 29.70 392 -0.10(-0.35%)
Oct 25, 2022 30.15 30.90 29.55 29.80 1,957 -0.65(-2.12%)
Oct 24, 2022 30.60 30.90 29.40 30.45 1,041 -0.45(-1.46%)
Oct 21, 2022 31.50 31.50 30.45 30.90 849 -0.15(-0.48%)
Oct 20, 2022 30.45 31.50 30.30 31.05 1,305 +0.75(+2.47%)
Oct 19, 2022 31.20 31.50 30.30 30.30 423 -0.60(-1.94%)
Oct 18, 2022 31.35 32.10 30.90 30.90 1,534 +0.30(+0.98%)
Oct 17, 2022 31.50 31.50 30.15 30.60 2,274 -0.75(-2.39%)
Oct 14, 2022 31.20 32.25 30.90 31.35 2,148 +0.08(+0.24%)
Oct 13, 2022 31.05 31.50 30.90 31.27 734 -0.08(-0.24%)
Oct 12, 2022 31.50 32.25 31.20 31.35 525 -0.15(-0.48%)
Oct 11, 2022 30.60 32.10 30.60 31.50 2,172 +0.32(+1.01%)
Oct 10, 2022 31.65 31.65 30.61 31.18 1,646 -0.17(-0.53%)
Oct 07, 2022 32.25 32.70 30.60 31.35 3,353 -0.75(-2.34%)
Oct 06, 2022 31.20 32.55 30.75 32.10 5,524 +1.50(+4.90%)
Oct 05, 2022 30.15 31.35 30.15 30.60 1,464 -0.15(-0.49%)
Oct 04, 2022 31.50 31.50 30.00 30.75 1,287 +0.00(+0.00%)
Oct 03, 2022 31.05 31.95 29.25 30.75 4,235 +1.65(+5.67%)
Sep 30, 2022 30.15 31.50 28.95 29.10 7,736 -1.05(-3.48%)
Sep 29, 2022 30.00 30.75 29.85 30.15 2,100 -0.15(-0.50%)
Sep 28, 2022 30.00 31.05 30.16 30.30 1,882 +0.00(+0.00%)
Sep 27, 2022 29.70 30.75 28.80 30.30 1,445 +0.60(+2.03%)
Sep 26, 2022 27.30 29.88 27.30 29.70 1,450 +1.80(+6.45%)
Sep 23, 2022 27.30 28.65 27.30 27.90 1,500 +0.15(+0.54%)
Sep 22, 2022 26.10 28.20 25.80 27.75 2,013 +0.45(+1.65%)
Sep 21, 2022 28.65 28.96 27.30 27.30 904 -1.65(-5.70%)
Sep 20, 2022 30.00 30.00 28.80 28.95 1,139 -1.35(-4.46%)
Sep 19, 2022 30.30 30.60 29.85 30.30 1,762 -0.15(-0.49%)
Sep 16, 2022 30.15 30.75 30.00 30.45 3,248 +0.00(+0.00%)
Sep 15, 2022 30.15 31.05 30.15 30.45 2,314 +0.30(+1.00%)
Sep 14, 2022 30.60 31.05 30.04 30.15 3,847 -0.45(-1.47%)
Sep 13, 2022 30.60 30.75 30.00 30.60 2,105 +0.15(+0.49%)
Sep 12, 2022 29.55 31.05 28.50 30.45 5,593 +1.80(+6.28%)
Sep 09, 2022 27.00 28.65 27.00 28.65 2,074 +0.90(+3.24%)
Sep 08, 2022 26.70 28.06 25.50 27.75 1,683 +0.75(+2.78%)
Sep 07, 2022 26.55 27.60 26.27 27.00 1,571 +0.00(+0.00%)
Sep 06, 2022 28.50 28.50 26.10 27.00 7,607 -1.50(-5.26%)
Sep 02, 2022 25.80 28.65 25.80 28.50 5,622 +2.40(+9.20%)
Sep 01, 2022 29.10 29.70 25.50 26.10 18,854 -3.75(-12.56%)
Aug 31, 2022 30.90 31.50 29.25 29.85 15,169 -0.90(-2.93%)
Aug 30, 2022 31.50 31.65 29.25 30.75 7,057 -0.60(-1.91%)
Aug 29, 2022 30.60 32.40 30.22 31.35 12,924 +0.90(+2.96%)
Aug 26, 2022 30.15 30.90 28.20 30.45 7,421 +0.00(+0.00%)
Aug 25, 2022 31.35 31.35 29.10 30.45 8,838 -0.30(-0.98%)
Aug 24, 2022 33.00 33.00 29.87 30.75 20,961 -0.15(-0.49%)
Aug 23, 2022 28.35 31.50 27.60 30.90 18,029 +3.30(+11.96%)
Aug 22, 2022 26.25 27.90 26.25 27.60 5,455 +1.80(+6.98%)
Aug 19, 2022 27.75 29.70 25.50 25.80 12,219 -0.45(-1.71%)
Aug 18, 2022 26.85 27.00 26.10 26.25 4,835 +0.52(+2.04%)
Aug 17, 2022 25.35 26.55 25.35 25.73 4,400 +0.68(+2.69%)
Aug 16, 2022 24.00 25.20 24.00 25.05 3,376 -0.15(-0.60%)
Aug 15, 2022 22.65 25.20 22.65 25.20 3,725 +1.65(+7.01%)
Aug 12, 2022 24.00 24.00 23.40 23.55 2,593 -0.15(-0.63%)
Aug 11, 2022 22.50 23.70 22.50 23.70 3,092 +1.20(+5.34%)
Aug 10, 2022 21.75 22.50 21.80 22.50 1,923 +0.22(+1.00%)
Aug 09, 2022 23.40 23.40 21.90 22.27 3,088 -0.08(-0.34%)
Aug 08, 2022 23.55 23.55 21.53 22.35 5,955 +0.60(+2.76%)
Aug 05, 2022 21.27 22.50 21.15 21.75 2,709 +0.15(+0.69%)
Aug 04, 2022 20.25 21.75 20.25 21.60 1,169 +1.20(+5.88%)
Aug 03, 2022 22.35 22.50 19.95 20.40 6,706 -1.20(-5.56%)
Aug 02, 2022 22.20 22.20 21.00 21.60 2,011 +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.