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

Biocardia Inc (NQ: BCDA )

0.3600 -0.0170 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 4.030 4.300 3.730 3.880 191,100 -0.14(-3.48%)
Feb 25, 2021 4.360 4.400 4.000 4.020 181,084 -0.41(-9.26%)
Feb 24, 2021 4.230 4.540 4.130 4.430 184,898 +0.17(+3.99%)
Feb 23, 2021 4.010 4.270 3.910 4.260 456,339 +0.08(+1.91%)
Feb 22, 2021 4.310 4.420 4.050 4.180 198,012 -0.26(-5.86%)
Feb 19, 2021 4.470 4.656 4.341 4.440 160,100 -0.01(-0.34%)
Feb 18, 2021 4.870 4.888 4.400 4.455 291,096 -0.46(-9.45%)
Feb 17, 2021 4.910 5.020 4.620 4.920 263,799 -0.06(-1.20%)
Feb 16, 2021 5.170 5.180 4.890 4.980 367,716 -0.15(-2.92%)
Feb 12, 2021 5.010 5.300 4.930 5.130 190,600 +0.15(+3.01%)
Feb 11, 2021 5.110 5.480 4.900 4.980 510,050 -0.01(-0.20%)
Feb 10, 2021 5.240 5.340 4.720 4.990 359,431 -0.20(-3.85%)
Feb 09, 2021 5.230 5.360 5.030 5.190 391,762 -0.02(-0.38%)
Feb 08, 2021 4.690 5.210 4.690 5.210 514,565 +0.51(+10.85%)
Feb 05, 2021 5.000 5.080 4.620 4.700 425,000 -0.26(-5.24%)
Feb 04, 2021 4.710 4.970 4.700 4.960 576,374 +0.33(+7.13%)
Feb 03, 2021 4.050 5.000 4.050 4.630 1,056,259 +0.48(+11.57%)
Feb 02, 2021 4.160 4.240 4.120 4.150 447,403 -0.03(-0.72%)
Feb 01, 2021 4.090 4.220 4.040 4.180 381,002 +0.07(+1.70%)
Jan 29, 2021 4.220 4.350 3.950 4.110 573,700 -0.09(-2.14%)
Jan 28, 2021 3.910 4.240 3.830 4.200 510,571 +0.16(+3.96%)
Jan 27, 2021 3.820 4.090 3.750 4.040 390,165 -0.05(-1.22%)
Jan 26, 2021 4.150 4.300 3.970 4.090 208,989 -0.17(-3.99%)
Jan 25, 2021 4.350 4.350 3.880 4.260 416,580 -0.04(-0.93%)
Jan 22, 2021 4.280 4.370 4.130 4.300 431,300 -0.09(-2.05%)
Jan 21, 2021 4.300 4.500 4.200 4.390 470,031 +0.18(+4.28%)
Jan 20, 2021 4.380 4.450 4.120 4.210 692,038 +0.04(+0.96%)
Jan 19, 2021 3.840 4.390 3.700 4.170 978,989 +0.34(+8.88%)
Jan 15, 2021 3.840 3.850 3.670 3.830 295,400 +0.08(+2.13%)
Jan 14, 2021 3.660 3.900 3.560 3.750 350,315 +0.13(+3.59%)
Jan 13, 2021 3.610 3.660 3.520 3.620 295,945 -0.03(-0.82%)
Jan 12, 2021 3.780 3.780 3.430 3.650 501,004 -0.14(-3.69%)
Jan 11, 2021 3.890 3.900 3.700 3.790 403,940 -0.01(-0.26%)
Jan 08, 2021 3.760 3.880 3.600 3.800 435,300 +0.07(+1.88%)
Jan 07, 2021 3.470 3.730 3.450 3.730 386,924 +0.25(+7.18%)
Jan 06, 2021 3.540 3.560 3.370 3.480 401,579 -0.06(-1.69%)
Jan 05, 2021 3.430 3.570 3.400 3.540 356,401 +0.03(+0.85%)
Jan 04, 2021 3.390 3.510 3.330 3.510 540,144 +0.05(+1.45%)
Dec 31, 2020 3.460 3.460 3.460 1,470,511 -0.06(-1.70%)
Dec 30, 2020 3.460 3.840 3.280 3.520 1,470,511 +0.20(+6.02%)
Dec 29, 2020 3.500 3.500 3.280 3.320 659,874 -0.23(-6.48%)
Dec 28, 2020 3.760 3.840 3.300 3.550 1,012,948 -0.28(-7.31%)
Dec 24, 2020 4.080 4.120 3.720 3.830 964,000 +0.06(+1.59%)
Dec 23, 2020 3.750 3.880 3.560 3.770 1,629,453 -0.06(-1.57%)
Dec 22, 2020 3.780 4.120 3.690 3.830 1,349,366 +0.05(+1.32%)
Dec 21, 2020 3.600 4.190 3.550 3.780 2,580,924 +0.22(+6.18%)
Dec 18, 2020 4.170 4.170 3.560 3.560 3,374,000 -0.71(-16.63%)
Dec 17, 2020 5.300 5.300 4.060 4.270 8,493,429 -1.53(-26.38%)
Dec 16, 2020 6.230 6.500 5.200 5.800 11,364,230 -0.90(-13.43%)
Dec 15, 2020 5.030 8.600 4.800 6.700 103,182,104 +2.22(+49.55%)
Dec 14, 2020 3.110 6.950 3.050 4.480 90,993,296 +1.66(+58.87%)
Dec 11, 2020 3.250 3.270 2.563 2.820 393,500 -0.26(-8.44%)
Dec 10, 2020 2.680 3.600 2.640 3.080 596,822 +0.43(+16.23%)
Dec 09, 2020 2.640 2.750 2.570 2.650 138,365 +0.04(+1.53%)
Dec 08, 2020 2.610 2.747 2.586 2.610 155,649 +0.02(+0.77%)
Dec 07, 2020 2.630 2.677 2.560 2.590 90,821 +0.00(+0.00%)
Dec 04, 2020 2.600 2.650 2.530 2.590 114,100 +0.04(+1.57%)
Dec 03, 2020 2.490 2.600 2.450 2.550 183,733 +0.11(+4.51%)
Dec 02, 2020 2.490 2.500 2.400 2.440 69,351 -0.03(-1.21%)
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.