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 31, 2022 2.030 2.030 1.940 1.950 18,544 -0.03(-1.52%)
Oct 28, 2022 1.960 2.010 1.960 1.980 18,757 +0.01(+0.51%)
Oct 27, 2022 1.970 2.010 1.970 1.970 17,126 -0.01(-0.51%)
Oct 26, 2022 2.023 2.023 1.970 1.980 5,894 -0.01(-0.35%)
Oct 25, 2022 2.010 2.060 1.970 1.987 29,356 -0.04(-2.12%)
Oct 24, 2022 2.040 2.060 1.960 2.030 15,623 -0.03(-1.46%)
Oct 21, 2022 2.100 2.100 2.030 2.060 12,749 -0.01(-0.48%)
Oct 20, 2022 2.030 2.100 2.020 2.070 19,585 +0.05(+2.47%)
Oct 19, 2022 2.080 2.100 2.020 2.020 6,352 -0.04(-1.94%)
Oct 18, 2022 2.090 2.140 2.060 2.060 23,015 +0.02(+0.98%)
Oct 17, 2022 2.100 2.100 2.010 2.040 34,113 -0.05(-2.39%)
Oct 14, 2022 2.080 2.150 2.060 2.090 32,220 +0.00(+0.24%)
Oct 13, 2022 2.070 2.100 2.060 2.085 11,013 -0.00(-0.24%)
Oct 12, 2022 2.100 2.150 2.080 2.090 7,883 -0.01(-0.48%)
Oct 11, 2022 2.040 2.140 2.040 2.100 32,587 +0.02(+1.01%)
Oct 10, 2022 2.110 2.110 2.041 2.079 24,700 -0.01(-0.53%)
Oct 07, 2022 2.150 2.180 2.040 2.090 50,295 -0.05(-2.34%)
Oct 06, 2022 2.080 2.170 2.050 2.140 82,872 +0.10(+4.90%)
Oct 05, 2022 2.010 2.090 2.010 2.040 21,964 -0.01(-0.49%)
Oct 04, 2022 2.100 2.100 2.000 2.050 19,317 +0.00(+0.00%)
Oct 03, 2022 2.070 2.130 1.950 2.050 63,526 +0.11(+5.67%)
Sep 30, 2022 2.010 2.100 1.930 1.940 116,045 -0.07(-3.48%)
Sep 29, 2022 2.000 2.050 1.990 2.010 31,514 -0.01(-0.50%)
Sep 28, 2022 2.000 2.070 2.011 2.020 28,233 +0.00(+0.00%)
Sep 27, 2022 1.980 2.050 1.920 2.020 21,688 +0.04(+2.03%)
Sep 26, 2022 1.820 1.992 1.820 1.980 21,756 +0.12(+6.45%)
Sep 23, 2022 1.820 1.910 1.820 1.860 22,513 +0.01(+0.54%)
Sep 22, 2022 1.740 1.880 1.720 1.850 30,202 +0.03(+1.65%)
Sep 21, 2022 1.910 1.931 1.820 1.820 13,570 -0.11(-5.70%)
Sep 20, 2022 2.000 2.000 1.920 1.930 17,088 -0.09(-4.46%)
Sep 19, 2022 2.020 2.040 1.990 2.020 26,440 -0.01(-0.49%)
Sep 16, 2022 2.010 2.050 2.000 2.030 48,723 +0.00(+0.00%)
Sep 15, 2022 2.010 2.070 2.010 2.030 34,719 +0.02(+1.00%)
Sep 14, 2022 2.040 2.070 2.002 2.010 57,710 -0.03(-1.47%)
Sep 13, 2022 2.040 2.050 2.000 2.040 31,586 +0.01(+0.49%)
Sep 12, 2022 1.970 2.070 1.900 2.030 83,906 +0.12(+6.28%)
Sep 09, 2022 1.800 1.910 1.800 1.910 31,111 +0.06(+3.24%)
Sep 08, 2022 1.780 1.871 1.700 1.850 25,252 +0.05(+2.78%)
Sep 07, 2022 1.770 1.840 1.751 1.800 23,567 +0.00(+0.00%)
Sep 06, 2022 1.900 1.900 1.740 1.800 114,106 -0.10(-5.26%)
Sep 02, 2022 1.720 1.910 1.720 1.900 84,340 +0.16(+9.20%)
Sep 01, 2022 1.940 1.980 1.700 1.740 282,815 -0.25(-12.56%)
Aug 31, 2022 2.060 2.100 1.950 1.990 227,546 -0.06(-2.93%)
Aug 30, 2022 2.100 2.110 1.950 2.050 105,858 -0.04(-1.91%)
Aug 29, 2022 2.040 2.160 2.015 2.090 193,870 +0.06(+2.96%)
Aug 26, 2022 2.010 2.060 1.880 2.030 111,324 +0.00(+0.00%)
Aug 25, 2022 2.090 2.090 1.940 2.030 132,575 -0.02(-0.98%)
Aug 24, 2022 2.200 2.200 1.991 2.050 314,415 -0.01(-0.49%)
Aug 23, 2022 1.890 2.100 1.840 2.060 270,442 +0.22(+11.96%)
Aug 22, 2022 1.750 1.860 1.750 1.840 81,827 +0.12(+6.98%)
Aug 19, 2022 1.850 1.980 1.700 1.720 183,292 -0.03(-1.71%)
Aug 18, 2022 1.790 1.800 1.740 1.750 72,525 +0.03(+2.04%)
Aug 17, 2022 1.690 1.770 1.690 1.715 66,006 +0.05(+2.69%)
Aug 16, 2022 1.600 1.680 1.600 1.670 50,647 -0.01(-0.60%)
Aug 15, 2022 1.510 1.680 1.510 1.680 55,889 +0.11(+7.01%)
Aug 12, 2022 1.600 1.600 1.560 1.570 38,902 -0.01(-0.63%)
Aug 11, 2022 1.500 1.580 1.500 1.580 46,393 +0.08(+5.34%)
Aug 10, 2022 1.450 1.500 1.453 1.500 28,847 +0.01(+1.00%)
Aug 09, 2022 1.560 1.560 1.460 1.485 46,321 -0.00(-0.34%)
Aug 08, 2022 1.570 1.570 1.436 1.490 89,338 +0.04(+2.76%)
Aug 05, 2022 1.418 1.500 1.410 1.450 40,640 +0.01(+0.69%)
Aug 04, 2022 1.350 1.450 1.350 1.440 17,546 +0.08(+5.88%)
Aug 03, 2022 1.490 1.500 1.330 1.360 100,599 -0.08(-5.56%)
Aug 02, 2022 1.480 1.480 1.400 1.440 30,175 +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.