Skip to main content

Biocardia Inc (NQ: BCDA )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.160 3.180 2.700 2.870 1,061,576 -0.18(-5.90%)
Aug 30, 2024 3.830 4.080 3.040 3.050 6,233,661 -0.97(-24.13%)
Aug 29, 2024 4.300 4.660 2.930 4.020 35,737,756 +1.82(+82.73%)
Aug 28, 2024 2.460 2.569 1.956 2.200 2,495,744 -0.26(-10.57%)
Aug 27, 2024 2.710 2.860 2.450 2.460 86,456 -0.31(-11.19%)
Aug 26, 2024 2.500 3.170 2.500 2.770 191,135 +0.28(+11.24%)
Aug 23, 2024 2.670 3.025 2.425 2.490 82,160 -0.21(-7.78%)
Aug 22, 2024 2.860 2.951 2.680 2.700 74,442 -0.20(-6.90%)
Aug 21, 2024 3.330 3.350 2.760 2.900 422,351 -0.43(-12.91%)
Aug 20, 2024 3.490 3.640 3.240 3.330 47,277 -0.67(-16.75%)
Aug 19, 2024 3.270 4.000 3.020 4.000 163,236 +0.68(+20.48%)
Aug 16, 2024 2.890 3.340 2.720 3.320 13,921 +0.42(+14.48%)
Aug 15, 2024 2.770 2.920 2.610 2.900 22,107 +0.31(+11.97%)
Aug 14, 2024 2.750 2.960 2.560 2.590 73,898 -0.05(-1.89%)
Aug 13, 2024 2.650 2.719 2.540 2.640 14,944 +0.11(+4.27%)
Aug 12, 2024 2.610 2.736 2.520 2.532 11,230 -0.15(-5.52%)
Aug 09, 2024 2.898 2.898 2.650 2.680 9,612 -0.04(-1.47%)
Aug 08, 2024 2.770 2.844 2.622 2.720 6,601 -0.13(-4.56%)
Aug 07, 2024 2.690 2.870 2.650 2.850 5,239 +0.16(+5.95%)
Aug 06, 2024 2.720 2.766 2.600 2.690 12,759 +0.02(+0.75%)
Aug 05, 2024 2.840 2.950 2.670 2.670 11,685 -0.33(-11.00%)
Aug 02, 2024 2.980 3.000 2.980 3.000 2,199 +0.04(+1.35%)
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.