Biocardia Inc (NQ: BCDA )

2.260 +0.130 (+6.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.150 2.320 2.140 2.260 30,704 +0.12(+5.85%)
Nov 21, 2024 2.040 2.150 1.980 2.135 37,371 +0.14(+7.29%)
Nov 20, 2024 2.010 2.180 1.970 1.990 47,375 -0.04(-1.97%)
Nov 19, 2024 2.040 2.077 2.010 2.030 22,969 -0.02(-0.98%)
Nov 18, 2024 1.850 2.130 1.850 2.050 44,671 +0.20(+10.81%)
Nov 15, 2024 1.980 2.014 1.840 1.850 77,412 -0.17(-8.19%)
Nov 14, 2024 2.290 2.360 2.010 2.015 149,739 -0.33(-14.26%)
Nov 13, 2024 2.400 2.470 2.350 2.350 56,883 -0.05(-2.08%)
Nov 12, 2024 2.210 2.448 2.210 2.400 29,423 +0.10(+4.35%)
Nov 11, 2024 2.300 2.350 2.220 2.300 114,583 +0.04(+1.77%)
Nov 08, 2024 2.350 2.380 2.250 2.260 82,966 -0.11(-4.47%)
Nov 07, 2024 2.400 2.425 2.340 2.366 29,694 -0.03(-1.43%)
Nov 06, 2024 2.570 2.570 2.380 2.400 21,474 -0.03(-1.23%)
Nov 05, 2024 2.380 2.500 2.380 2.430 14,116 +0.05(+2.10%)
Nov 04, 2024 2.420 2.494 2.350 2.380 30,341 -0.01(-0.42%)
Nov 01, 2024 2.390 2.432 2.330 2.390 21,848 +0.06(+2.58%)
Oct 31, 2024 2.410 2.430 2.310 2.330 45,557 -0.04(-1.69%)
Oct 30, 2024 2.430 2.510 2.370 2.370 44,976 -0.05(-2.07%)
Oct 29, 2024 2.580 2.610 2.400 2.420 79,063 -0.21(-7.98%)
Oct 28, 2024 2.500 2.670 2.410 2.630 224,952 +0.21(+8.68%)
Oct 25, 2024 2.400 2.490 2.400 2.420 25,889 +0.02(+0.83%)
Oct 24, 2024 2.470 2.570 2.370 2.400 85,597 -0.08(-3.23%)
Oct 23, 2024 2.620 2.760 2.410 2.480 35,754 -0.12(-4.62%)
Oct 22, 2024 2.670 2.680 2.550 2.600 20,523 -0.08(-2.99%)
Oct 21, 2024 2.680 2.840 2.640 2.680 44,870 -0.01(-0.37%)
Oct 18, 2024 2.690 2.730 2.570 2.690 37,581 +0.04(+1.51%)
Oct 17, 2024 2.660 2.700 2.571 2.650 31,979 +0.02(+0.57%)
Oct 16, 2024 2.490 2.670 2.390 2.635 92,405 +0.19(+7.99%)
Oct 15, 2024 2.560 2.600 2.400 2.440 64,245 -0.15(-5.79%)
Oct 14, 2024 2.620 2.670 2.520 2.590 60,824 -0.06(-2.26%)
Oct 11, 2024 2.670 2.750 2.610 2.650 29,823 -0.05(-1.85%)
Oct 10, 2024 2.670 2.900 2.630 2.700 23,418 +0.02(+0.75%)
Oct 09, 2024 2.630 2.733 2.630 2.680 24,422 +0.03(+1.13%)
Oct 08, 2024 2.670 2.738 2.600 2.650 40,900 -0.04(-1.49%)
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 42,678 -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%)
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.