Skip to main content

Biocardia Inc (NQ: BCDA )

2.999 -0.081 (-2.62%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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 +0.75(+2.23%)
Jun 14, 2023 35.85 35.85 31.95 33.60 1,358 -1.20(-3.45%)
Jun 13, 2023 34.95 35.40 33.45 34.80 1,443 +1.05(+3.11%)
Jun 12, 2023 32.25 33.75 32.06 33.75 2,417 +1.95(+6.13%)
Jun 09, 2023 32.70 32.70 31.35 31.80 1,429 +0.00(+0.00%)
Jun 08, 2023 30.75 32.83 30.60 31.80 2,874 +1.95(+6.53%)
Jun 07, 2023 28.20 30.15 28.20 29.85 1,082 +0.60(+2.05%)
Jun 06, 2023 28.20 29.55 28.20 29.25 987 +0.75(+2.63%)
Jun 05, 2023 28.50 28.65 28.12 28.50 549 +0.15(+0.53%)
Jun 02, 2023 27.30 28.69 27.15 28.35 636 +1.35(+5.00%)
Jun 01, 2023 27.75 27.75 26.70 27.00 735 +0.45(+1.69%)
May 31, 2023 26.25 29.10 26.25 26.55 6,051 +0.00(+0.00%)
May 30, 2023 25.35 27.30 25.20 26.55 3,669 -1.35(-4.84%)
May 26, 2023 22.95 29.25 22.95 27.90 3,746 +5.10(+22.37%)
May 25, 2023 24.60 24.75 22.80 22.80 10,517 -1.80(-7.32%)
May 24, 2023 25.35 25.80 24.60 24.60 1,768 -0.60(-2.38%)
May 23, 2023 25.50 25.80 25.05 25.20 4,416 -0.15(-0.59%)
May 22, 2023 25.35 26.70 25.12 25.35 2,557 +0.30(+1.20%)
May 19, 2023 26.25 26.25 25.05 25.05 9,285 -0.44(-1.72%)
May 18, 2023 25.80 26.85 25.05 25.49 8,293 -0.01(-0.05%)
May 17, 2023 27.00 27.00 25.50 25.50 2,944 -1.50(-5.56%)
May 16, 2023 27.75 28.20 26.85 27.00 520 -0.75(-2.70%)
May 15, 2023 28.65 29.25 27.15 27.75 2,971 -1.20(-4.15%)
May 12, 2023 30.15 30.68 28.95 28.95 5,082 -1.05(-3.50%)
May 11, 2023 29.85 30.90 29.12 30.00 1,432 +0.15(+0.50%)
May 10, 2023 29.25 30.30 29.10 29.85 658 +0.15(+0.51%)
May 09, 2023 30.15 30.30 29.40 29.70 1,476 -0.90(-2.94%)
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%)
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.