Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocardia Inc (NQ: BCDA )

3.320 +0.420 (+14.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 2.890 3.340 2.720 3.320 13,921 +0.42(+14.48%)
Aug 15, 2024 2.770 2.920 2.610 2.900 22,107 +0.31(+11.97%)
Aug 14, 2024 2.750 2.960 2.560 2.590 73,898 -0.05(-1.89%)
Aug 13, 2024 2.650 2.719 2.540 2.640 14,944 +0.11(+4.27%)
Aug 12, 2024 2.610 2.736 2.520 2.532 11,230 -0.15(-5.52%)
Aug 09, 2024 2.898 2.898 2.650 2.680 9,612 -0.04(-1.47%)
Aug 08, 2024 2.770 2.844 2.622 2.720 6,601 -0.13(-4.56%)
Aug 07, 2024 2.690 2.870 2.650 2.850 5,239 +0.16(+5.95%)
Aug 06, 2024 2.720 2.766 2.600 2.690 12,759 +0.02(+0.75%)
Aug 05, 2024 2.840 2.950 2.670 2.670 11,685 -0.33(-11.00%)
Aug 02, 2024 2.980 3.000 2.980 3.000 2,199 +0.04(+1.35%)
Aug 01, 2024 3.010 3.010 2.940 2.960 2,660 -0.05(-1.66%)
Jul 31, 2024 2.970 3.040 2.941 3.010 6,630 -0.03(-0.99%)
Jul 30, 2024 3.240 3.240 2.930 3.040 39,448 -0.13(-4.10%)
Jul 29, 2024 3.050 3.170 3.010 3.170 17,221 +0.18(+6.02%)
Jul 26, 2024 2.900 3.150 2.900 2.990 19,967 +0.04(+1.36%)
Jul 25, 2024 2.850 3.140 2.805 2.950 38,508 +0.11(+3.87%)
Jul 24, 2024 2.800 2.950 2.760 2.840 12,560 +0.00(+0.00%)
Jul 23, 2024 2.700 2.880 2.700 2.840 18,077 +0.07(+2.53%)
Jul 22, 2024 2.910 2.960 2.700 2.770 20,026 -0.14(-4.81%)
Jul 19, 2024 2.950 3.000 2.860 2.910 7,927 -0.04(-1.36%)
Jul 18, 2024 3.040 3.140 2.850 2.950 46,138 -0.16(-5.14%)
Jul 17, 2024 3.210 3.210 3.040 3.110 25,447 -0.04(-1.27%)
Jul 16, 2024 3.330 3.460 2.840 3.150 214,298 -0.39(-11.02%)
Jul 15, 2024 3.180 3.660 3.180 3.540 747,530 +0.29(+8.93%)
Jul 12, 2024 3.060 3.300 3.010 3.250 34,361 +0.12(+4.00%)
Jul 11, 2024 3.150 3.150 3.000 3.125 13,051 +0.10(+3.14%)
Jul 10, 2024 3.000 3.060 2.940 3.030 9,357 +0.02(+0.66%)
Jul 09, 2024 2.990 3.200 2.900 3.010 68,903 +0.10(+3.44%)
Jul 08, 2024 2.890 3.380 2.800 2.910 122,626 -0.06(-2.02%)
Jul 05, 2024 3.060 3.100 2.800 2.970 36,466 -0.02(-0.67%)
Jul 03, 2024 3.190 3.190 2.850 2.990 37,139 +0.05(+1.70%)
Jul 02, 2024 2.880 3.125 2.880 2.940 31,908 -0.05(-1.67%)
Jul 01, 2024 3.010 3.070 2.900 2.990 6,318 +0.02(+0.67%)
Jun 28, 2024 3.070 3.265 2.920 2.970 44,501 -0.02(-0.67%)
Jun 27, 2024 3.000 3.090 2.800 2.990 24,613 +0.09(+3.10%)
Jun 26, 2024 2.960 2.960 2.620 2.900 59,181 -0.03(-1.02%)
Jun 25, 2024 2.770 3.040 2.770 2.930 36,187 +0.10(+3.53%)
Jun 24, 2024 3.060 3.206 2.690 2.830 64,467 -0.17(-5.67%)
Jun 21, 2024 3.320 3.330 3.000 3.000 68,875 -0.38(-11.24%)
Jun 20, 2024 3.460 3.480 3.277 3.380 46,551 -0.16(-4.52%)
Jun 18, 2024 3.330 3.700 3.260 3.540 202,951 +0.20(+5.99%)
Jun 17, 2024 3.640 3.790 3.230 3.340 131,601 -0.07(-2.05%)
Jun 14, 2024 3.550 3.580 3.340 3.410 56,625 -0.24(-6.58%)
Jun 13, 2024 3.670 3.930 3.240 3.650 55,432 +0.01(+0.27%)
Jun 12, 2024 3.710 3.780 3.500 3.640 85,494 +0.00(+0.00%)
Jun 11, 2024 3.410 3.800 3.410 3.640 78,250 +0.21(+6.12%)
Jun 10, 2024 3.360 3.679 3.200 3.430 228,338 -0.29(-7.80%)
Jun 07, 2024 4.710 5.040 3.340 3.720 6,656,151 -0.65(-14.78%)
Jun 06, 2024 4.360 4.490 4.214 4.365 7,392 -0.04(-0.80%)
Jun 05, 2024 4.460 4.670 4.190 4.400 27,978 -0.02(-0.45%)
Jun 04, 2024 4.390 4.740 4.390 4.420 21,540 +0.00(+0.00%)
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.