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 (%)
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%)
Apr 03, 2023 1.975 2.020 1.966 2.000 22,985 +0.05(+2.56%)
Mar 31, 2023 1.940 1.960 1.903 1.950 14,344 +0.01(+0.52%)
Mar 30, 2023 2.020 2.090 1.940 1.940 38,301 -0.13(-6.28%)
Mar 29, 2023 2.170 2.170 2.060 2.070 39,072 -0.10(-4.61%)
Mar 28, 2023 2.100 2.178 2.100 2.170 17,624 +0.07(+3.33%)
Mar 27, 2023 2.090 2.100 2.050 2.100 8,193 +0.04(+1.94%)
Mar 24, 2023 1.930 2.086 1.930 2.060 27,255 +0.02(+0.98%)
Mar 23, 2023 2.000 2.070 2.000 2.040 11,366 +0.04(+2.00%)
Mar 22, 2023 1.900 2.010 1.860 2.000 38,337 +0.13(+6.95%)
Mar 21, 2023 1.890 1.970 1.860 1.870 20,239 -0.02(-1.06%)
Mar 20, 2023 1.950 1.959 1.890 1.890 14,868 -0.06(-3.08%)
Mar 17, 2023 2.030 2.030 1.950 1.950 19,668 -0.04(-2.01%)
Mar 16, 2023 2.000 2.040 1.970 1.990 8,871 +0.02(+1.02%)
Mar 15, 2023 1.960 2.030 1.960 1.970 22,359 -0.03(-1.50%)
Mar 14, 2023 2.010 2.035 2.000 2.000 17,154 +0.02(+1.01%)
Mar 13, 2023 2.085 2.085 1.910 1.980 29,471 -0.07(-3.41%)
Mar 10, 2023 2.100 2.190 2.050 2.050 49,326 -0.05(-2.38%)
Mar 09, 2023 2.200 2.210 2.100 2.100 36,689 -0.10(-4.55%)
Mar 08, 2023 2.200 2.210 2.190 2.200 7,233 +0.02(+0.92%)
Mar 07, 2023 2.180 2.220 2.180 2.180 12,480 -0.02(-0.91%)
Mar 06, 2023 2.200 2.270 2.160 2.200 99,346 -0.05(-2.22%)
Mar 03, 2023 2.180 2.252 2.180 2.250 6,253 +0.06(+2.74%)
Mar 02, 2023 2.140 2.190 2.110 2.190 9,371 +0.04(+1.86%)
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.