Biocardia Inc (NQ: BCDA )

2.960 +0.020 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 2.960 2.970 2.902 2.940 5,730 +0.01(+0.34%)
Oct 15, 2021 3.060 3.060 2.930 2.930 26,561 -0.09(-2.98%)
Oct 14, 2021 3.010 3.040 2.960 3.020 11,503 +0.01(+0.33%)
Oct 13, 2021 3.070 3.070 3.010 3.010 22,755 -0.06(-1.95%)
Oct 12, 2021 2.960 3.094 2.960 3.070 44,156 +0.14(+4.78%)
Oct 11, 2021 2.940 3.000 2.862 2.930 16,633 -0.05(-1.68%)
Oct 08, 2021 3.010 3.056 2.900 2.980 9,303 +0.01(+0.34%)
Oct 07, 2021 2.850 3.080 2.810 2.970 68,367 +0.18(+6.45%)
Oct 06, 2021 2.790 2.838 2.790 2.790 15,759 -0.03(-1.06%)
Oct 05, 2021 2.910 2.940 2.770 2.820 54,171 -0.04(-1.40%)
Oct 04, 2021 3.000 3.000 2.850 2.860 92,494 -0.13(-4.35%)
Oct 01, 2021 3.160 3.160 2.927 2.990 105,314 -0.15(-4.78%)
Sep 30, 2021 3.170 3.190 3.120 3.140 30,949 -0.01(-0.32%)
Sep 29, 2021 3.410 3.410 3.100 3.150 96,502 -0.21(-6.25%)
Sep 28, 2021 3.340 3.490 3.236 3.360 65,503 +0.02(+0.60%)
Sep 27, 2021 3.290 3.450 3.200 3.340 74,723 -0.01(-0.30%)
Sep 24, 2021 3.500 3.500 3.250 3.350 182,655 -0.23(-6.42%)
Sep 23, 2021 3.440 3.670 3.240 3.580 641,198 +0.07(+1.99%)
Sep 22, 2021 3.110 3.960 2.910 3.510 5,402,229 +0.46(+15.08%)
Sep 21, 2021 2.970 3.050 2.900 3.050 14,638 +0.05(+1.67%)
Sep 20, 2021 3.100 3.170 2.900 3.000 36,385 -0.11(-3.54%)
Sep 17, 2021 2.850 3.200 2.810 3.110 61,173 +0.23(+7.99%)
Sep 16, 2021 2.850 2.900 2.811 2.880 28,206 +0.04(+1.41%)
Sep 15, 2021 2.850 2.880 2.770 2.840 23,597 +0.00(+0.00%)
Sep 14, 2021 2.920 3.020 2.800 2.840 51,012 -0.14(-4.70%)
Sep 13, 2021 2.990 3.300 2.770 2.980 66,782 -0.03(-1.00%)
Sep 10, 2021 3.050 3.090 2.980 3.010 29,763 -0.04(-1.31%)
Sep 09, 2021 3.070 3.125 3.010 3.050 18,125 -0.02(-0.65%)
Sep 08, 2021 3.000 3.170 2.960 3.070 36,049 +0.07(+2.33%)
Sep 07, 2021 3.291 3.291 2.920 3.000 102,953 -0.26(-7.98%)
Sep 03, 2021 3.320 3.330 3.220 3.260 31,917 -0.07(-2.10%)
Sep 02, 2021 2.980 3.341 2.950 3.330 75,817 +0.38(+12.88%)
Sep 01, 2021 2.950 3.050 2.850 2.950 172,832 +0.00(+0.00%)
Aug 31, 2021 2.930 2.990 2.900 2.950 42,126 +0.00(+0.00%)
Aug 30, 2021 2.950 2.990 2.900 2.950 40,915 +0.03(+1.03%)
Aug 27, 2021 2.950 3.020 2.920 2.920 78,876 -0.03(-1.02%)
Aug 26, 2021 2.940 3.060 2.920 2.950 28,442 +0.00(+0.00%)
Aug 25, 2021 2.960 3.060 2.900 2.950 38,410 +0.00(+0.00%)
Aug 24, 2021 2.990 3.080 2.900 2.950 36,417 +0.01(+0.34%)
Aug 23, 2021 2.890 3.067 2.890 2.940 79,195 +0.04(+1.38%)
Aug 20, 2021 2.900 3.080 2.900 2.900 119,820 +0.05(+1.75%)
Aug 19, 2021 2.770 2.990 2.770 2.850 50,071 -0.05(-1.72%)
Aug 18, 2021 2.960 2.990 2.820 2.900 47,103 -0.02(-0.68%)
Aug 17, 2021 3.030 3.070 2.920 2.920 40,350 -0.14(-4.58%)
Aug 16, 2021 3.110 3.110 2.981 3.060 20,407 -0.04(-1.29%)
Aug 13, 2021 3.300 3.300 2.960 3.100 91,377 -0.14(-4.32%)
Aug 12, 2021 3.260 3.300 3.175 3.240 31,332 +0.05(+1.57%)
Aug 11, 2021 3.330 3.390 3.170 3.190 55,264 -0.14(-4.20%)
Aug 10, 2021 3.440 3.470 3.310 3.330 32,078 -0.12(-3.48%)
Aug 09, 2021 3.450 3.500 3.440 3.450 24,491 -0.03(-0.86%)
Aug 06, 2021 3.490 3.535 3.450 3.480 16,617 -0.01(-0.29%)
Aug 05, 2021 3.510 3.560 3.420 3.490 30,625 +0.02(+0.58%)
Aug 04, 2021 3.420 3.580 3.369 3.470 31,277 -0.02(-0.57%)
Aug 03, 2021 3.400 3.490 3.310 3.490 15,552 +0.08(+2.35%)
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.