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 30, 2020 2.030 2.070 1.930 1.990 65,200 -0.06(-2.93%)
Oct 29, 2020 2.010 2.110 1.990 2.050 72,515 +0.01(+0.49%)
Oct 28, 2020 2.050 2.120 2.000 2.040 92,937 -0.01(-0.49%)
Oct 27, 2020 2.150 2.150 2.020 2.050 55,162 -0.08(-3.76%)
Oct 26, 2020 2.250 2.290 2.090 2.130 112,303 -0.06(-2.74%)
Oct 23, 2020 2.310 2.310 2.160 2.190 46,400 +0.03(+1.39%)
Oct 22, 2020 2.200 2.270 2.130 2.160 73,576 -0.08(-3.57%)
Oct 21, 2020 2.320 2.320 2.170 2.240 32,197 -0.04(-1.75%)
Oct 20, 2020 2.280 2.310 2.250 2.280 42,297 -0.02(-0.87%)
Oct 19, 2020 2.330 2.330 2.280 2.300 27,025 +0.00(+0.00%)
Oct 16, 2020 2.370 2.370 2.290 2.300 19,000 -0.07(-2.95%)
Oct 15, 2020 2.360 2.400 2.330 2.370 48,295 +0.01(+0.42%)
Oct 14, 2020 2.430 2.450 2.330 2.360 30,113 -0.04(-1.67%)
Oct 13, 2020 2.370 2.450 2.370 2.400 37,625 +0.02(+0.84%)
Oct 12, 2020 2.370 2.420 2.310 2.380 76,677 +0.03(+1.28%)
Oct 09, 2020 2.360 2.400 2.250 2.350 75,900 +0.02(+0.86%)
Oct 08, 2020 2.350 2.380 2.300 2.330 36,384 +0.00(+0.00%)
Oct 07, 2020 2.370 2.380 2.320 2.330 32,585 +0.01(+0.43%)
Oct 06, 2020 2.440 2.440 2.280 2.320 45,433 -0.03(-1.28%)
Oct 05, 2020 2.390 2.410 2.310 2.350 42,326 +0.04(+1.73%)
Oct 02, 2020 2.250 2.320 2.220 2.310 50,300 -0.08(-3.35%)
Oct 01, 2020 2.270 2.393 2.220 2.390 99,663 +0.12(+5.29%)
Sep 30, 2020 2.220 2.400 2.220 2.270 75,031 -0.05(-2.16%)
Sep 29, 2020 2.340 2.420 2.210 2.320 97,529 +0.04(+1.75%)
Sep 28, 2020 2.360 2.360 2.230 2.280 34,009 -0.09(-3.80%)
Sep 25, 2020 2.300 2.385 2.300 2.370 28,700 -0.03(-1.25%)
Sep 24, 2020 2.380 2.440 2.200 2.400 116,457 -0.01(-0.41%)
Sep 23, 2020 2.470 2.560 2.350 2.410 96,762 -0.06(-2.43%)
Sep 22, 2020 2.610 2.640 2.440 2.470 128,974 -0.14(-5.36%)
Sep 21, 2020 2.540 2.650 2.390 2.610 213,733 +0.16(+6.53%)
Sep 18, 2020 2.390 2.500 2.390 2.450 106,300 +0.11(+4.70%)
Sep 17, 2020 2.310 2.400 2.250 2.340 94,365 +0.03(+1.30%)
Sep 16, 2020 2.430 2.450 2.300 2.310 102,461 -0.07(-2.94%)
Sep 15, 2020 2.380 2.420 2.270 2.380 120,781 +0.02(+0.85%)
Sep 14, 2020 2.160 2.380 2.160 2.360 236,099 +0.19(+8.76%)
Sep 11, 2020 2.170 2.290 2.150 2.170 80,600 -0.03(-1.36%)
Sep 10, 2020 2.265 2.350 2.185 2.200 68,877 -0.06(-2.65%)
Sep 09, 2020 2.180 2.270 2.180 2.260 70,552 +0.10(+4.63%)
Sep 08, 2020 2.060 2.220 2.030 2.160 72,677 +0.11(+5.37%)
Sep 04, 2020 2.230 2.230 2.050 2.050 153,900 -0.18(-8.07%)
Sep 03, 2020 2.290 2.310 2.150 2.230 55,680 -0.10(-4.29%)
Sep 02, 2020 2.340 2.340 2.190 2.330 128,616 -0.04(-1.69%)
Sep 01, 2020 2.350 2.390 2.210 2.370 208,704 +0.02(+0.85%)
Aug 31, 2020 2.400 2.400 2.300 2.350 65,490 +0.01(+0.43%)
Aug 28, 2020 2.280 2.390 2.260 2.340 93,500 +0.03(+1.30%)
Aug 27, 2020 2.370 2.380 2.250 2.310 90,818 -0.02(-0.86%)
Aug 26, 2020 2.300 2.410 2.300 2.330 98,867 +0.01(+0.43%)
Aug 25, 2020 2.380 2.420 2.260 2.320 102,462 -0.02(-0.85%)
Aug 24, 2020 2.610 2.610 2.310 2.340 154,259 -0.22(-8.59%)
Aug 21, 2020 2.560 2.630 2.500 2.560 120,800 +0.04(+1.59%)
Aug 20, 2020 2.500 2.680 2.440 2.520 176,773 +0.03(+1.20%)
Aug 19, 2020 2.400 2.490 2.400 2.490 78,066 +0.09(+3.75%)
Aug 18, 2020 2.450 2.510 2.320 2.400 90,498 -0.07(-2.83%)
Aug 17, 2020 2.350 2.490 2.250 2.470 100,029 +0.13(+5.56%)
Aug 14, 2020 2.400 2.416 2.260 2.340 97,700 -0.07(-2.90%)
Aug 13, 2020 2.430 2.590 2.250 2.410 272,603 -0.04(-1.63%)
Aug 12, 2020 2.660 2.690 2.400 2.450 195,226 -0.17(-6.49%)
Aug 11, 2020 2.810 2.810 2.610 2.620 154,958 -0.17(-6.09%)
Aug 10, 2020 2.590 2.790 2.580 2.790 469,491 +0.12(+4.49%)
Aug 07, 2020 2.740 2.750 2.530 2.670 161,300 -0.05(-1.84%)
Aug 06, 2020 2.720 2.920 2.660 2.720 341,109 -0.01(-0.37%)
Aug 05, 2020 2.550 2.790 2.520 2.730 308,559 +0.16(+6.23%)
Aug 04, 2020 2.500 2.580 2.460 2.570 45,570 +0.09(+3.63%)
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.