Biocardia Inc (NQ: BCDA )

4.210 +0.040 (+0.96%)
Official Closing Price Updated: 5:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.170 978,981 +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 1,349,261 +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 6.700 103,182,106 +2.22(+49.55%)
Dec 14, 2020 3.110 6.950 3.050 4.480 90,994,900 +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%)
Dec 01, 2020 2.370 2.490 2.370 2.470 138,829 +0.12(+5.11%)
Nov 30, 2020 2.400 2.450 2.310 2.350 43,671 +0.00(+0.00%)
Nov 27, 2020 2.380 2.380 2.270 2.350 28,700 -0.02(-0.84%)
Nov 25, 2020 2.300 2.380 2.250 2.370 40,800 +0.11(+4.86%)
Nov 24, 2020 2.350 2.390 2.245 2.260 61,727 -0.09(-3.83%)
Nov 23, 2020 2.390 2.390 2.260 2.350 68,992 -0.05(-2.08%)
Nov 20, 2020 2.250 2.430 2.230 2.400 80,300 +0.18(+8.11%)
Nov 19, 2020 2.210 2.250 2.170 2.220 41,475 +0.04(+1.83%)
Nov 18, 2020 2.210 2.240 2.140 2.180 67,215 -0.06(-2.68%)
Nov 17, 2020 2.180 2.260 2.160 2.240 32,634 +0.01(+0.45%)
Nov 16, 2020 2.230 2.250 2.160 2.230 58,457 +0.06(+2.76%)
Nov 13, 2020 2.110 2.180 2.030 2.170 88,400 +0.11(+5.34%)
Nov 12, 2020 2.150 2.150 2.060 2.060 63,214 -0.02(-0.96%)
Nov 11, 2020 2.070 2.080 2.000 2.080 19,659 +0.04(+1.96%)
Nov 10, 2020 1.930 2.070 1.930 2.040 49,473 +0.12(+6.25%)
Nov 09, 2020 1.950 1.970 1.920 1.920 41,583 +0.00(+0.00%)
Nov 06, 2020 1.980 1.980 1.910 1.920 49,700 -0.03(-1.54%)
Nov 05, 2020 1.990 2.010 1.940 1.950 38,411 -0.05(-2.50%)
Nov 04, 2020 2.100 2.100 1.940 2.000 68,776 -0.09(-4.31%)
Nov 03, 2020 2.010 2.090 1.920 2.090 36,790 +0.14(+7.18%)
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.