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 (%)
Jan 31, 2024 0.4800 0.5549 0.4351 0.4532 932,743 -0.03(-5.66%)
Jan 30, 2024 0.5049 0.5264 0.4680 0.4804 179,112 -0.02(-4.40%)
Jan 29, 2024 0.4571 0.5025 0.4571 0.5025 100,542 +0.04(+9.50%)
Jan 26, 2024 0.4400 0.4589 0.4264 0.4589 53,977 +0.04(+8.46%)
Jan 25, 2024 0.4331 0.4539 0.4071 0.4231 128,027 -0.01(-2.96%)
Jan 24, 2024 0.4781 0.4839 0.4320 0.4360 132,564 -0.03(-6.86%)
Jan 23, 2024 0.4425 0.4801 0.4341 0.4681 85,189 +0.02(+5.29%)
Jan 22, 2024 0.4260 0.4473 0.4051 0.4446 157,118 +0.01(+1.74%)
Jan 19, 2024 0.5710 0.5750 0.3800 0.4370 1,590,819 -0.14(-24.04%)
Jan 18, 2024 0.5601 0.5997 0.5601 0.5753 87,017 +0.01(+1.80%)
Jan 17, 2024 0.6010 0.6283 0.5515 0.5651 162,866 -0.05(-8.80%)
Jan 16, 2024 0.6401 0.6600 0.5950 0.6196 162,291 -0.03(-4.44%)
Jan 12, 2024 0.6650 0.6700 0.6202 0.6484 63,977 -0.00(-0.69%)
Jan 11, 2024 0.6700 0.6700 0.6410 0.6529 49,985 -0.01(-2.13%)
Jan 10, 2024 0.6400 0.6699 0.6400 0.6671 41,917 +0.02(+2.63%)
Jan 09, 2024 0.6600 0.6600 0.6300 0.6500 125,032 +0.01(+1.40%)
Jan 08, 2024 0.6400 0.6600 0.6202 0.6410 102,276 -0.01(-1.28%)
Jan 05, 2024 0.6600 0.6700 0.6272 0.6493 81,682 -0.01(-1.98%)
Jan 04, 2024 0.6600 0.7075 0.6425 0.6624 128,530 -0.02(-2.59%)
Jan 03, 2024 0.6374 0.7193 0.6300 0.6800 346,776 +0.02(+2.66%)
Jan 02, 2024 0.6700 0.6799 0.6453 0.6624 59,864 -0.00(-0.27%)
Dec 29, 2023 0.6503 0.6800 0.6330 0.6642 173,106 +0.01(+1.40%)
Dec 28, 2023 0.6600 0.6900 0.6450 0.6550 227,713 -0.03(-3.68%)
Dec 27, 2023 0.6430 0.6950 0.6430 0.6800 244,000 +0.03(+4.63%)
Dec 26, 2023 0.6500 0.6600 0.6310 0.6499 105,843 -0.00(-0.02%)
Dec 22, 2023 0.6400 0.6580 0.6276 0.6500 157,731 +0.00(+0.03%)
Dec 21, 2023 0.6350 0.6576 0.6350 0.6498 118,486 +0.00(+0.12%)
Dec 20, 2023 0.6491 0.6589 0.6250 0.6490 81,420 -0.01(-1.50%)
Dec 19, 2023 0.6490 0.6700 0.6210 0.6589 110,668 +0.01(+1.21%)
Dec 18, 2023 0.6200 0.6870 0.6190 0.6510 530,062 +0.05(+8.32%)
Dec 15, 2023 0.5400 0.6246 0.5400 0.6010 167,519 +0.04(+6.37%)
Dec 14, 2023 0.5410 0.5760 0.5401 0.5650 104,561 +0.02(+3.86%)
Dec 13, 2023 0.5200 0.5890 0.5100 0.5440 258,055 +0.00(+0.37%)
Dec 12, 2023 0.6200 0.6298 0.5000 0.5420 345,828 -0.09(-13.69%)
Dec 11, 2023 0.6364 0.6399 0.5951 0.6280 179,991 -0.00(-0.16%)
Dec 08, 2023 0.6500 0.6700 0.5900 0.6290 511,114 -0.03(-4.55%)
Dec 07, 2023 0.6374 0.6650 0.6220 0.6590 142,673 +0.01(+0.98%)
Dec 06, 2023 0.6433 0.6800 0.6391 0.6526 268,634 -0.00(-0.52%)
Dec 05, 2023 0.6300 0.6700 0.6150 0.6560 331,814 +0.03(+3.96%)
Dec 04, 2023 0.6387 0.6650 0.5929 0.6310 273,964 -0.04(-6.14%)
Dec 01, 2023 0.6120 0.6765 0.5950 0.6723 316,884 +0.05(+8.23%)
Nov 30, 2023 0.6500 0.6897 0.5907 0.6212 530,564 -0.06(-8.65%)
Nov 29, 2023 0.6644 0.7110 0.6326 0.6800 2,202,639 -0.01(-0.92%)
Nov 28, 2023 0.6698 0.6873 0.6000 0.6863 518,686 -0.00(-0.55%)
Nov 27, 2023 0.7000 0.7089 0.6550 0.6901 251,249 -0.02(-2.71%)
Nov 24, 2023 0.6391 0.7299 0.6000 0.7093 430,924 +0.06(+9.38%)
Nov 22, 2023 0.6100 0.6800 0.5851 0.6485 954,973 +0.02(+2.94%)
Nov 21, 2023 0.7000 0.7100 0.6100 0.6300 613,931 -0.09(-12.50%)
Nov 20, 2023 0.7400 0.7700 0.7001 0.7200 972,910 -0.00(-0.12%)
Nov 17, 2023 0.7200 0.7979 0.7112 0.7209 1,775,658 -0.08(-9.97%)
Nov 16, 2023 0.8400 0.9600 0.7000 0.8007 4,736,705 -0.14(-15.27%)
Nov 15, 2023 1.060 1.100 0.8300 0.9450 7,500,368 -0.13(-11.68%)
Nov 14, 2023 1.290 1.550 0.9911 1.070 135,435,664 +0.67(+168.17%)
Nov 13, 2023 0.4095 0.4400 0.3900 0.3990 14,884 +0.01(+2.31%)
Nov 10, 2023 0.4100 0.4180 0.3900 0.3900 50,690 -0.02(-4.88%)
Nov 09, 2023 0.4347 0.4347 0.4050 0.4100 68,364 -0.03(-5.75%)
Nov 08, 2023 0.4090 0.4448 0.4090 0.4350 45,976 +0.03(+6.10%)
Nov 07, 2023 0.4099 0.4359 0.4099 0.4100 36,752 +0.00(+1.23%)
Nov 06, 2023 0.3900 0.4359 0.3900 0.4050 10,862 +0.00(+1.22%)
Nov 03, 2023 0.3611 0.4448 0.3611 0.4001 107,070 +0.02(+6.49%)
Nov 02, 2023 0.3730 0.3760 0.3699 0.3757 24,308 -0.00(-0.84%)
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.