Skip to main content

Biocardia Inc (NQ: BCDA )

3.080 +0.290 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 +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%)
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.