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 (%)
Mar 31, 2020 3.490 3.810 3.100 3.390 12,673 -0.01(-0.29%)
Mar 30, 2020 3.390 3.400 2.610 3.400 15,273 +0.64(+23.19%)
Mar 27, 2020 2.870 2.870 2.650 2.760 8,400 +0.03(+1.05%)
Mar 26, 2020 2.750 2.750 2.700 2.731 1,968 -0.12(-4.17%)
Mar 25, 2020 2.950 3.160 2.810 2.850 4,778 +0.10(+3.64%)
Mar 24, 2020 2.442 3.590 2.442 2.750 6,170 +0.11(+4.17%)
Mar 23, 2020 2.704 2.972 2.640 2.640 1,652 -0.41(-13.44%)
Mar 20, 2020 3.020 3.050 2.380 3.050 1,500 +0.06(+2.01%)
Mar 19, 2020 2.300 2.990 2.100 2.990 1,441 +0.79(+35.90%)
Mar 18, 2020 3.480 3.480 2.150 2.200 12,022 -0.71(-24.40%)
Mar 17, 2020 3.750 3.750 2.910 2.910 12,368 -0.76(-20.71%)
Mar 16, 2020 3.670 3.670 3.670 3.670 604 +0.23(+6.55%)
Mar 13, 2020 4.000 4.000 3.310 3.444 1,300 -0.36(-9.36%)
Mar 12, 2020 3.290 3.800 3.060 3.800 9,765 +0.20(+5.56%)
Mar 11, 2020 3.600 3.600 2.810 3.600 5,541 -0.02(-0.63%)
Mar 10, 2020 4.019 4.019 3.530 3.623 1,349 -0.66(-15.35%)
Mar 09, 2020 4.280 4.280 4.280 230 +0.00(+0.00%)
Mar 06, 2020 3.900 4.290 3.900 4.280 800 +0.53(+14.13%)
Mar 05, 2020 3.858 3.858 3.750 3.750 1,838 -0.26(-6.48%)
Mar 04, 2020 4.420 4.480 4.010 4.010 20,211 -0.39(-8.80%)
Mar 03, 2020 3.750 4.603 3.700 4.397 26,683 +0.70(+19.00%)
Mar 02, 2020 3.775 3.800 3.670 3.695 3,991 +0.02(+0.68%)
Feb 28, 2020 3.500 3.670 3.500 3.670 1,000 +0.02(+0.55%)
Feb 27, 2020 3.680 3.680 3.585 3.650 3,738 -0.07(-1.88%)
Feb 26, 2020 3.730 3.843 3.720 3.720 4,941 -0.11(-2.87%)
Feb 25, 2020 4.110 4.230 3.800 3.830 7,774 -0.38(-9.13%)
Feb 24, 2020 4.250 4.311 4.215 4.215 7,800 -0.21(-4.85%)
Feb 21, 2020 4.430 4.430 4.430 211 +0.00(+0.00%)
Feb 20, 2020 4.430 4.430 4.430 152 +0.00(+0.00%)
Feb 19, 2020 4.430 4.430 4.430 61 +0.00(+0.00%)
Feb 18, 2020 4.431 4.431 4.430 4.430 2,453 +0.18(+4.24%)
Feb 14, 2020 4.391 4.428 4.000 4.250 4,300 -0.10(-2.30%)
Feb 13, 2020 4.544 4.544 4.350 4.350 8,085 -0.31(-6.65%)
Feb 12, 2020 4.730 4.730 4.635 4.660 2,064 +0.14(+3.10%)
Feb 11, 2020 4.524 4.556 4.400 4.520 964 +0.07(+1.57%)
Feb 10, 2020 4.500 4.500 4.400 4.450 1,440 -0.27(-5.66%)
Feb 07, 2020 4.900 4.900 4.717 4.717 500 +0.27(+6.00%)
Feb 06, 2020 4.722 4.722 4.400 4.450 3,215 -0.00(-0.11%)
Feb 05, 2020 4.610 4.610 4.455 4.455 766 +0.08(+1.95%)
Feb 04, 2020 4.880 4.880 4.320 4.370 18,296 -0.43(-8.96%)
Feb 03, 2020 4.743 4.875 4.700 4.800 2,346 +0.10(+2.13%)
Jan 31, 2020 5.010 5.020 4.700 4.700 13,800 -0.43(-8.37%)
Jan 30, 2020 4.910 5.129 4.910 5.129 742 +0.03(+0.57%)
Jan 29, 2020 5.157 5.165 5.000 5.100 3,311 +0.15(+3.03%)
Jan 28, 2020 4.900 4.993 4.860 4.950 8,431 -0.25(-4.81%)
Jan 27, 2020 5.240 5.320 5.200 5.200 3,318 +0.24(+4.80%)
Jan 24, 2020 5.220 5.310 4.962 4.962 8,900 -0.37(-6.94%)
Jan 23, 2020 5.295 5.370 5.290 5.332 2,352 -0.06(-1.08%)
Jan 22, 2020 5.220 5.390 5.220 5.390 3,259 +0.02(+0.37%)
Jan 21, 2020 5.170 5.450 5.070 5.370 8,195 +0.23(+4.47%)
Jan 17, 2020 5.430 5.430 5.060 5.140 4,100 +0.08(+1.58%)
Jan 16, 2020 5.250 5.400 5.010 5.060 23,125 -0.43(-7.83%)
Jan 15, 2020 5.240 5.600 4.942 5.490 14,872 +0.19(+3.58%)
Jan 14, 2020 5.290 5.550 4.600 5.300 123,289 -0.38(-6.69%)
Jan 13, 2020 4.050 6.750 3.950 5.680 756,441 +1.79(+46.02%)
Jan 10, 2020 4.590 4.650 3.770 3.890 21,000 -0.19(-4.66%)
Jan 09, 2020 4.310 4.360 3.710 4.080 17,898 -0.31(-7.10%)
Jan 08, 2020 4.330 4.750 4.080 4.392 31,827 +0.54(+13.91%)
Jan 07, 2020 4.080 4.323 3.734 3.856 17,368 -0.20(-4.86%)
Jan 06, 2020 4.200 4.200 4.000 4.053 2,505 +0.05(+1.32%)
Jan 03, 2020 3.630 4.260 3.600 4.000 32,700 +0.10(+2.46%)
Jan 02, 2020 3.720 4.020 3.610 3.904 11,640 +0.22(+6.08%)
Dec 31, 2019 3.470 3.690 3.470 3.680 19,500 +0.17(+4.84%)
Dec 30, 2019 3.700 3.700 3.500 3.510 28,840 -0.22(-5.90%)
Dec 27, 2019 3.600 4.180 3.600 3.730 34,400 +0.14(+3.90%)
Dec 26, 2019 3.990 4.000 3.580 3.590 8,220 +0.05(+1.41%)
Dec 24, 2019 3.690 3.690 3.500 3.540 1,500 -0.15(-3.95%)
Dec 23, 2019 3.620 3.686 3.510 3.686 2,829 +0.06(+1.53%)
Dec 20, 2019 3.933 3.933 3.630 3.630 13,100 +0.01(+0.28%)
Dec 19, 2019 3.600 3.750 3.550 3.620 10,839 +0.10(+2.84%)
Dec 18, 2019 3.650 3.700 3.520 3.520 7,692 -0.23(-6.13%)
Dec 17, 2019 3.954 4.075 3.750 3.750 4,116 -0.26(-6.48%)
Dec 16, 2019 3.816 4.150 3.816 4.010 18,331 -0.06(-1.47%)
Dec 13, 2019 3.980 4.130 3.800 4.070 3,800 -0.08(-1.93%)
Dec 12, 2019 4.200 4.200 3.920 4.150 4,140 +0.10(+2.47%)
Dec 11, 2019 4.090 4.100 3.980 4.050 16,065 -0.05(-1.22%)
Dec 10, 2019 4.260 4.265 3.890 4.100 5,151 +0.22(+5.81%)
Dec 09, 2019 4.490 4.490 3.870 3.875 3,669 -0.06(-1.61%)
Dec 06, 2019 4.050 4.350 3.938 3.938 6,300 -0.19(-4.64%)
Dec 05, 2019 4.390 4.478 4.110 4.130 18,023 -0.39(-8.63%)
Dec 04, 2019 4.400 4.750 4.358 4.520 8,159 -0.28(-5.83%)
Dec 03, 2019 4.600 4.950 4.200 4.800 28,028 +0.14(+3.00%)
Dec 02, 2019 4.700 4.700 4.580 4.660 5,382 +0.06(+1.30%)
Nov 29, 2019 4.500 4.886 4.460 4.600 6,400 +0.05(+1.18%)
Nov 27, 2019 4.500 4.900 4.190 4.546 26,300 -0.07(-1.60%)
Nov 26, 2019 3.520 5.090 3.520 4.620 214,644 +1.11(+31.62%)
Nov 25, 2019 3.600 3.600 3.510 3.510 7,016 -0.09(-2.50%)
Nov 22, 2019 3.600 3.620 3.600 3.600 10,200 -0.02(-0.55%)
Nov 21, 2019 3.580 3.767 3.520 3.620 3,849 -0.13(-3.47%)
Nov 20, 2019 3.700 3.820 3.700 3.750 12,626 -0.10(-2.60%)
Nov 19, 2019 3.610 3.950 3.528 3.850 6,336 -0.16(-3.99%)
Nov 18, 2019 3.816 4.050 3.816 4.010 591 +0.27(+7.31%)
Nov 15, 2019 3.660 3.790 3.660 3.737 1,800 -0.04(-1.14%)
Nov 14, 2019 3.630 3.780 3.580 3.780 4,435 +0.13(+3.56%)
Nov 13, 2019 3.730 3.730 3.650 3.650 2,175 -0.01(-0.27%)
Nov 12, 2019 4.053 4.053 3.630 3.660 6,817 -0.38(-9.41%)
Nov 11, 2019 4.040 4.040 4.010 4.040 1,653 -0.25(-5.83%)
Nov 08, 2019 3.787 4.290 3.767 4.290 6,300 +0.69(+19.17%)
Nov 07, 2019 3.830 4.000 3.520 3.600 8,077 -0.10(-2.70%)
Nov 06, 2019 4.080 4.100 3.580 3.700 5,520 -0.45(-10.84%)
Nov 05, 2019 4.230 4.230 4.145 4.150 4,276 -0.06(-1.43%)
Nov 04, 2019 4.250 4.430 4.180 4.210 2,670 -0.04(-0.94%)
Nov 01, 2019 4.220 4.420 4.220 4.250 1,100 +0.01(+0.21%)
Oct 31, 2019 4.250 4.400 4.170 4.241 3,832 -0.22(-4.91%)
Oct 30, 2019 4.230 4.460 4.230 4.460 691 +0.31(+7.47%)
Oct 29, 2019 4.100 4.212 4.100 4.150 2,140 -0.04(-0.95%)
Oct 28, 2019 4.190 4.190 4.190 280 +0.00(+0.00%)
Oct 25, 2019 4.200 4.480 4.190 4.190 3,700 -0.05(-1.18%)
Oct 24, 2019 4.157 4.240 4.157 4.240 7,358 +0.10(+2.42%)
Oct 23, 2019 4.108 4.240 4.108 4.140 2,223 -0.01(-0.24%)
Oct 22, 2019 4.190 4.250 4.150 4.150 6,060 -0.03(-0.72%)
Oct 21, 2019 4.250 4.480 4.080 4.180 21,802 -0.07(-1.65%)
Oct 18, 2019 3.970 4.500 3.850 4.250 9,600 +0.03(+0.71%)
Oct 17, 2019 4.109 4.380 4.096 4.220 11,089 -0.03(-0.71%)
Oct 16, 2019 3.826 4.550 3.783 4.250 58,245 +0.54(+14.40%)
Oct 15, 2019 3.750 3.780 3.557 3.715 4,516 +0.04(+1.22%)
Oct 14, 2019 3.784 3.849 3.438 3.670 6,898 +0.12(+3.33%)
Oct 11, 2019 4.100 4.100 3.476 3.552 2,600 +0.06(+1.67%)
Oct 10, 2019 3.497 3.571 3.494 3.494 6,495 +0.13(+3.98%)
Oct 09, 2019 3.300 3.990 3.300 3.360 2,984 +0.02(+0.60%)
Oct 08, 2019 3.230 3.424 3.230 3.340 6,167 +0.14(+4.37%)
Oct 07, 2019 3.390 3.553 3.200 3.200 9,592 -0.20(-5.88%)
Oct 04, 2019 4.070 4.070 3.400 3.400 6,600 +0.00(+0.00%)
Oct 03, 2019 3.260 3.490 3.220 3.400 11,115 -0.15(-4.23%)
Oct 02, 2019 3.950 4.277 3.550 3.550 18,865 -0.39(-9.91%)
Oct 01, 2019 3.870 4.490 3.510 3.940 104,767 +0.52(+15.21%)
Sep 30, 2019 3.645 3.645 3.150 3.420 30,139 -0.46(-11.86%)
Sep 27, 2019 4.260 4.610 3.870 3.880 11,800 -0.45(-10.48%)
Sep 26, 2019 4.260 4.502 4.250 4.334 6,536 -0.06(-1.27%)
Sep 25, 2019 4.250 4.429 4.250 4.390 12,998 +0.11(+2.57%)
Sep 24, 2019 4.960 4.960 4.256 4.280 24,943 -0.38(-8.15%)
Sep 23, 2019 5.070 5.280 4.600 4.660 28,080 -0.40(-7.91%)
Sep 20, 2019 5.600 5.600 5.060 5.060 28,100 -0.38(-6.99%)
Sep 19, 2019 5.970 5.970 5.000 5.440 63,023 -0.35(-6.04%)
Sep 18, 2019 6.370 6.740 5.680 5.790 174,208 -0.51(-8.10%)
Sep 17, 2019 5.250 7.250 4.950 6.300 954,717 +1.25(+24.75%)
Sep 16, 2019 4.850 5.050 4.545 5.050 20,750 +0.20(+4.12%)
Sep 13, 2019 4.750 4.850 4.695 4.850 8,500 -0.02(-0.41%)
Sep 12, 2019 4.410 4.880 4.410 4.870 14,789 +0.17(+3.62%)
Sep 11, 2019 4.880 4.880 4.400 4.700 2,430 -0.18(-3.69%)
Sep 10, 2019 4.500 4.880 4.500 4.880 5,714 +0.08(+1.67%)
Sep 09, 2019 4.170 4.800 4.170 4.800 6,824 +0.59(+14.01%)
Sep 06, 2019 4.420 4.471 4.210 4.210 3,900 -0.40(-8.59%)
Sep 05, 2019 4.710 4.710 4.390 4.606 7,360 +0.01(+0.12%)
Sep 04, 2019 4.500 4.705 4.460 4.600 2,304 -0.33(-6.69%)
Aug 30, 2019 4.930 4.930 4.930 0 -0.01(-0.20%)
Aug 29, 2019 4.850 4.940 4.850 4.940 5,850 +0.04(+0.82%)
Aug 28, 2019 4.820 4.900 4.760 4.900 12,281 +0.15(+3.16%)
Aug 27, 2019 4.821 4.821 4.750 4.750 7,455 -0.09(-1.86%)
Aug 26, 2019 4.810 4.840 4.800 4.840 4,695 -0.06(-1.22%)
Aug 23, 2019 4.760 5.000 4.760 4.900 4,700 -0.09(-1.80%)
Aug 22, 2019 4.850 5.000 4.780 4.990 35,535 +0.14(+2.89%)
Aug 21, 2019 4.860 4.955 4.850 4.850 12,778 -0.01(-0.21%)
Aug 20, 2019 4.950 4.950 4.850 4.860 4,651 -0.04(-0.82%)
Aug 19, 2019 4.700 4.980 4.700 4.900 6,418 +0.20(+4.26%)
Aug 16, 2019 4.700 4.750 4.650 4.700 11,600 -0.05(-1.05%)
Aug 15, 2019 4.650 4.950 4.650 4.750 19,491 +0.20(+4.40%)
Aug 14, 2019 4.550 4.650 4.550 4.550 12,090 -0.19(-4.01%)
Aug 13, 2019 4.550 4.740 4.500 4.740 4,183 +0.01(+0.21%)
Aug 12, 2019 4.730 4.750 4.545 4.730 6,776 -0.02(-0.42%)
Aug 09, 2019 4.760 4.760 4.320 4.750 17,000 -0.01(-0.21%)
Aug 08, 2019 4.848 4.848 4.600 4.760 8,958 +0.15(+3.22%)
Aug 07, 2019 4.750 4.844 4.580 4.612 26,610 -0.24(-4.92%)
Aug 06, 2019 4.900 4.900 4.824 4.850 3,968 -0.10(-2.02%)
Aug 05, 2019 4.800 4.950 4.720 4.950 16,609 -0.05(-1.00%)
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.