Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocardia Inc (NQ: BCDA )

2.350 +0.070 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.390 2.410 2.280 2.350 43,964 +0.07(+3.07%)
Nov 26, 2024 2.360 2.360 2.270 2.280 27,139 -0.09(-3.80%)
Nov 25, 2024 2.330 2.380 2.280 2.370 26,729 +0.11(+4.87%)
Nov 22, 2024 2.150 2.320 2.140 2.260 30,704 +0.12(+5.85%)
Nov 21, 2024 2.040 2.150 1.980 2.135 37,371 +0.14(+7.29%)
Nov 20, 2024 2.010 2.180 1.970 1.990 47,375 -0.04(-1.97%)
Nov 19, 2024 2.040 2.077 2.010 2.030 22,969 -0.02(-0.98%)
Nov 18, 2024 1.850 2.130 1.850 2.050 44,671 +0.20(+10.81%)
Nov 15, 2024 1.980 2.014 1.840 1.850 77,412 -0.17(-8.19%)
Nov 14, 2024 2.290 2.360 2.010 2.015 149,739 -0.33(-14.26%)
Nov 13, 2024 2.400 2.470 2.350 2.350 56,883 -0.05(-2.08%)
Nov 12, 2024 2.210 2.448 2.210 2.400 29,423 +0.10(+4.35%)
Nov 11, 2024 2.300 2.350 2.220 2.300 114,583 +0.04(+1.77%)
Nov 08, 2024 2.350 2.380 2.250 2.260 82,966 -0.11(-4.47%)
Nov 07, 2024 2.400 2.425 2.340 2.366 29,694 -0.03(-1.43%)
Nov 06, 2024 2.570 2.570 2.380 2.400 21,474 -0.03(-1.23%)
Nov 05, 2024 2.380 2.500 2.380 2.430 14,116 +0.05(+2.10%)
Nov 04, 2024 2.420 2.494 2.350 2.380 30,341 -0.01(-0.42%)
Nov 01, 2024 2.390 2.432 2.330 2.390 21,848 +0.06(+2.58%)
Oct 31, 2024 2.410 2.430 2.310 2.330 45,557 -0.04(-1.69%)
Oct 30, 2024 2.430 2.510 2.370 2.370 44,976 -0.05(-2.07%)
Oct 29, 2024 2.580 2.610 2.400 2.420 79,063 -0.21(-7.98%)
Oct 28, 2024 2.500 2.670 2.410 2.630 224,952 +0.21(+8.68%)
Oct 25, 2024 2.400 2.490 2.400 2.420 25,889 +0.02(+0.83%)
Oct 24, 2024 2.470 2.570 2.370 2.400 85,597 -0.08(-3.23%)
Oct 23, 2024 2.620 2.760 2.410 2.480 35,754 -0.12(-4.62%)
Oct 22, 2024 2.670 2.680 2.550 2.600 20,523 -0.08(-2.99%)
Oct 21, 2024 2.680 2.840 2.640 2.680 44,870 -0.01(-0.37%)
Oct 18, 2024 2.690 2.730 2.570 2.690 37,581 +0.04(+1.51%)
Oct 17, 2024 2.660 2.700 2.571 2.650 31,979 +0.02(+0.57%)
Oct 16, 2024 2.490 2.670 2.390 2.635 92,405 +0.19(+7.99%)
Oct 15, 2024 2.560 2.600 2.400 2.440 64,245 -0.15(-5.79%)
Oct 14, 2024 2.620 2.670 2.520 2.590 60,824 -0.06(-2.26%)
Oct 11, 2024 2.670 2.750 2.610 2.650 29,823 -0.05(-1.85%)
Oct 10, 2024 2.670 2.900 2.630 2.700 23,418 +0.02(+0.75%)
Oct 09, 2024 2.630 2.733 2.630 2.680 24,422 +0.03(+1.13%)
Oct 08, 2024 2.670 2.738 2.600 2.650 40,900 -0.04(-1.49%)
Oct 07, 2024 2.680 2.740 2.600 2.690 35,840 -0.05(-1.82%)
Oct 04, 2024 2.760 2.870 2.712 2.740 42,684 -0.07(-2.49%)
Oct 03, 2024 2.720 2.860 2.700 2.810 18,725 +0.05(+1.81%)
Oct 02, 2024 2.930 2.930 2.700 2.760 103,242 -0.22(-7.38%)
Oct 01, 2024 3.100 3.120 2.770 2.980 89,645 -0.14(-4.49%)
Sep 30, 2024 2.950 3.172 2.833 3.120 161,903 +0.18(+6.12%)
Sep 27, 2024 2.800 2.970 2.750 2.940 147,332 +0.18(+6.52%)
Sep 26, 2024 2.600 2.870 2.530 2.760 186,362 +0.19(+7.39%)
Sep 25, 2024 2.430 2.580 2.390 2.570 109,673 +0.16(+6.64%)
Sep 24, 2024 2.500 2.530 2.340 2.410 127,776 -0.06(-2.43%)
Sep 23, 2024 2.600 2.695 2.450 2.470 134,267 -0.07(-2.76%)
Sep 20, 2024 2.950 2.950 2.500 2.540 546,011 -0.44(-14.77%)
Sep 19, 2024 3.160 3.250 2.950 2.980 357,697 -0.10(-3.25%)
Sep 18, 2024 2.890 3.120 2.750 3.080 1,294,342 +0.29(+10.39%)
Sep 17, 2024 2.860 2.980 2.790 2.790 96,029 -0.03(-1.06%)
Sep 16, 2024 3.010 3.170 2.750 2.820 130,028 -0.15(-5.05%)
Sep 13, 2024 2.870 3.258 2.870 2.970 179,976 +0.14(+4.95%)
Sep 12, 2024 2.710 2.880 2.653 2.830 135,180 +0.11(+4.04%)
Sep 11, 2024 2.600 2.740 2.510 2.720 178,860 +0.15(+5.84%)
Sep 10, 2024 2.430 2.650 2.350 2.570 168,411 +0.16(+6.64%)
Sep 09, 2024 2.270 2.570 2.270 2.410 157,703 +0.14(+6.17%)
Sep 06, 2024 2.480 2.480 2.150 2.270 275,554 -0.23(-9.20%)
Sep 05, 2024 2.580 2.734 2.355 2.500 301,863 -0.08(-3.10%)
Sep 04, 2024 2.750 2.790 2.475 2.580 668,267 -0.29(-10.10%)
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.