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 (%)
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.