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

Biocardia Inc (NQ: BCDA )

0.3795 -0.0005 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2020 5.010 5.020 4.700 4.700 13,800 -0.43(-8.37%)
Jan 30, 2020 4.910 5.129 4.910 5.129 742 +0.03(+0.57%)
Jan 29, 2020 5.157 5.165 5.000 5.100 3,311 +0.15(+3.03%)
Jan 28, 2020 4.900 4.993 4.860 4.950 8,431 -0.25(-4.81%)
Jan 27, 2020 5.240 5.320 5.200 5.200 3,318 +0.24(+4.80%)
Jan 24, 2020 5.220 5.310 4.962 4.962 8,900 -0.37(-6.94%)
Jan 23, 2020 5.295 5.370 5.290 5.332 2,352 -0.06(-1.08%)
Jan 22, 2020 5.220 5.390 5.220 5.390 3,259 +0.02(+0.37%)
Jan 21, 2020 5.170 5.450 5.070 5.370 8,195 +0.23(+4.47%)
Jan 17, 2020 5.430 5.430 5.060 5.140 4,100 +0.08(+1.58%)
Jan 16, 2020 5.250 5.400 5.010 5.060 23,125 -0.43(-7.83%)
Jan 15, 2020 5.240 5.600 4.942 5.490 14,872 +0.19(+3.58%)
Jan 14, 2020 5.290 5.550 4.600 5.300 123,289 -0.38(-6.69%)
Jan 13, 2020 4.050 6.750 3.950 5.680 756,441 +1.79(+46.02%)
Jan 10, 2020 4.590 4.650 3.770 3.890 21,000 -0.19(-4.66%)
Jan 09, 2020 4.310 4.360 3.710 4.080 17,898 -0.31(-7.10%)
Jan 08, 2020 4.330 4.750 4.080 4.392 31,827 +0.54(+13.91%)
Jan 07, 2020 4.080 4.323 3.734 3.856 17,368 -0.20(-4.86%)
Jan 06, 2020 4.200 4.200 4.000 4.053 2,505 +0.05(+1.32%)
Jan 03, 2020 3.630 4.260 3.600 4.000 32,700 +0.10(+2.46%)
Jan 02, 2020 3.720 4.020 3.610 3.904 11,640 +0.22(+6.08%)
Dec 31, 2019 3.470 3.690 3.470 3.680 19,500 +0.17(+4.84%)
Dec 30, 2019 3.700 3.700 3.500 3.510 28,840 -0.22(-5.90%)
Dec 27, 2019 3.600 4.180 3.600 3.730 34,400 +0.14(+3.90%)
Dec 26, 2019 3.990 4.000 3.580 3.590 8,220 +0.05(+1.41%)
Dec 24, 2019 3.690 3.690 3.500 3.540 1,500 -0.15(-3.95%)
Dec 23, 2019 3.620 3.686 3.510 3.686 2,829 +0.06(+1.53%)
Dec 20, 2019 3.933 3.933 3.630 3.630 13,100 +0.01(+0.28%)
Dec 19, 2019 3.600 3.750 3.550 3.620 10,839 +0.10(+2.84%)
Dec 18, 2019 3.650 3.700 3.520 3.520 7,692 -0.23(-6.13%)
Dec 17, 2019 3.954 4.075 3.750 3.750 4,116 -0.26(-6.48%)
Dec 16, 2019 3.816 4.150 3.816 4.010 18,331 -0.06(-1.47%)
Dec 13, 2019 3.980 4.130 3.800 4.070 3,800 -0.08(-1.93%)
Dec 12, 2019 4.200 4.200 3.920 4.150 4,140 +0.10(+2.47%)
Dec 11, 2019 4.090 4.100 3.980 4.050 16,065 -0.05(-1.22%)
Dec 10, 2019 4.260 4.265 3.890 4.100 5,151 +0.22(+5.81%)
Dec 09, 2019 4.490 4.490 3.870 3.875 3,669 -0.06(-1.61%)
Dec 06, 2019 4.050 4.350 3.938 3.938 6,300 -0.19(-4.64%)
Dec 05, 2019 4.390 4.478 4.110 4.130 18,023 -0.39(-8.63%)
Dec 04, 2019 4.400 4.750 4.358 4.520 8,159 -0.28(-5.83%)
Dec 03, 2019 4.600 4.950 4.200 4.800 28,028 +0.14(+3.00%)
Dec 02, 2019 4.700 4.700 4.580 4.660 5,382 +0.06(+1.30%)
Nov 29, 2019 4.500 4.886 4.460 4.600 6,400 +0.05(+1.18%)
Nov 27, 2019 4.500 4.900 4.190 4.546 26,300 -0.07(-1.60%)
Nov 26, 2019 3.520 5.090 3.520 4.620 214,644 +1.11(+31.62%)
Nov 25, 2019 3.600 3.600 3.510 3.510 7,016 -0.09(-2.50%)
Nov 22, 2019 3.600 3.620 3.600 3.600 10,200 -0.02(-0.55%)
Nov 21, 2019 3.580 3.767 3.520 3.620 3,849 -0.13(-3.47%)
Nov 20, 2019 3.700 3.820 3.700 3.750 12,626 -0.10(-2.60%)
Nov 19, 2019 3.610 3.950 3.528 3.850 6,336 -0.16(-3.99%)
Nov 18, 2019 3.816 4.050 3.816 4.010 591 +0.27(+7.31%)
Nov 15, 2019 3.660 3.790 3.660 3.737 1,800 -0.04(-1.14%)
Nov 14, 2019 3.630 3.780 3.580 3.780 4,435 +0.13(+3.56%)
Nov 13, 2019 3.730 3.730 3.650 3.650 2,175 -0.01(-0.27%)
Nov 12, 2019 4.053 4.053 3.630 3.660 6,817 -0.38(-9.41%)
Nov 11, 2019 4.040 4.040 4.010 4.040 1,653 -0.25(-5.83%)
Nov 08, 2019 3.787 4.290 3.767 4.290 6,300 +0.69(+19.17%)
Nov 07, 2019 3.830 4.000 3.520 3.600 8,077 -0.10(-2.70%)
Nov 06, 2019 4.080 4.100 3.580 3.700 5,520 -0.45(-10.84%)
Nov 05, 2019 4.230 4.230 4.145 4.150 4,276 -0.06(-1.43%)
Nov 04, 2019 4.250 4.430 4.180 4.210 2,670 -0.04(-0.94%)
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.