Skip to main content

Biocardia Inc (NQ: BCDA )

0.3899 +0.0067 (+1.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.3800 0.3899 0.3790 0.3899 54,563 +0.01(+1.75%)
Apr 11, 2024 0.4000 0.4000 0.3775 0.3832 87,209 -0.02(-4.20%)
Apr 10, 2024 0.3900 0.4097 0.3800 0.4000 98,872 +0.01(+1.83%)
Apr 09, 2024 0.3850 0.3980 0.3850 0.3928 84,670 +0.01(+1.29%)
Apr 08, 2024 0.3990 0.3990 0.3800 0.3878 163,874 +0.00(+0.60%)
Apr 05, 2024 0.3910 0.3910 0.3788 0.3855 66,465 +0.00(+0.13%)
Apr 04, 2024 0.4000 0.4000 0.3800 0.3850 96,305 -0.01(-2.04%)
Apr 03, 2024 0.3990 0.3998 0.3900 0.3930 39,316 -0.01(-1.68%)
Apr 02, 2024 0.3992 0.4175 0.3878 0.3997 124,182 +0.00(+0.93%)
Apr 01, 2024 0.4200 0.4200 0.3830 0.3960 168,784 -0.01(-2.70%)
Mar 28, 2024 0.3900 0.4150 0.3900 0.4070 293,668 -0.01(-2.89%)
Mar 27, 2024 0.4175 0.4270 0.4175 0.4191 142,893 -0.00(-0.21%)
Mar 26, 2024 0.4100 0.4200 0.4100 0.4200 251,806 +0.01(+3.70%)
Mar 25, 2024 0.3990 0.4177 0.3900 0.4050 110,850 -0.00(-0.98%)
Mar 22, 2024 0.3900 0.4200 0.3900 0.4090 242,568 +0.01(+2.25%)
Mar 21, 2024 0.3910 0.4195 0.3910 0.4000 135,575 +0.00(+0.00%)
Mar 20, 2024 0.3950 0.4000 0.3902 0.4000 89,784 +0.02(+4.66%)
Mar 19, 2024 0.3997 0.4000 0.3799 0.3822 231,850 -0.00(-1.06%)
Mar 18, 2024 0.3900 0.4093 0.3863 0.3863 119,817 -0.00(-0.95%)
Mar 15, 2024 0.3900 0.4078 0.3900 0.3900 155,697 -0.00(-0.86%)
Mar 14, 2024 0.3922 0.4116 0.3897 0.3934 294,976 +0.00(+1.03%)
Mar 13, 2024 0.3899 0.4200 0.3894 0.3894 808,107 +0.01(+2.07%)
Mar 12, 2024 0.4450 0.4577 0.3709 0.3815 4,583,734 -0.04(-9.49%)
Mar 11, 2024 0.4400 0.4400 0.4150 0.4215 113,576 +0.00(+0.09%)
Mar 08, 2024 0.4152 0.4600 0.4151 0.4211 198,720 -0.01(-1.61%)
Mar 07, 2024 0.4200 0.4339 0.4100 0.4280 342,990 -0.02(-3.49%)
Mar 06, 2024 0.4200 0.4500 0.4102 0.4435 505,612 +0.03(+8.14%)
Mar 05, 2024 0.4500 0.4596 0.4101 0.4101 448,319 -0.04(-9.89%)
Mar 04, 2024 0.5800 0.5900 0.4202 0.4551 3,581,326 -0.12(-21.51%)
Mar 01, 2024 0.5720 0.5800 0.5320 0.5798 663,053 +0.03(+5.42%)
Feb 29, 2024 0.5350 0.5530 0.5350 0.5500 358,958 +0.03(+5.16%)
Feb 28, 2024 0.5490 0.5490 0.5000 0.5230 419,336 +0.01(+2.55%)
Feb 27, 2024 0.4611 0.5100 0.4611 0.5100 816,962 +0.05(+10.87%)
Feb 26, 2024 0.4400 0.4789 0.4400 0.4600 268,715 +0.01(+2.45%)
Feb 23, 2024 0.4211 0.4548 0.4200 0.4490 136,094 +0.03(+6.63%)
Feb 22, 2024 0.4153 0.4339 0.4153 0.4211 148,820 -0.00(-0.45%)
Feb 21, 2024 0.4800 0.4800 0.4085 0.4230 212,569 -0.03(-6.00%)
Feb 20, 2024 0.4500 0.4518 0.4402 0.4500 176,594 +0.00(+0.22%)
Feb 16, 2024 0.4300 0.4500 0.4300 0.4490 240,289 +0.02(+4.42%)
Feb 15, 2024 0.4700 0.4788 0.4223 0.4300 308,451 -0.01(-2.63%)
Feb 14, 2024 0.4299 0.4440 0.4151 0.4416 122,144 -0.00(-0.76%)
Feb 13, 2024 0.4400 0.4500 0.4060 0.4450 219,961 +0.00(+0.34%)
Feb 12, 2024 0.4100 0.4502 0.4067 0.4435 322,108 +0.03(+8.17%)
Feb 09, 2024 0.3940 0.4179 0.3940 0.4100 149,716 +0.01(+1.96%)
Feb 08, 2024 0.4102 0.4471 0.3806 0.4021 1,077,950 -0.05(-10.35%)
Feb 07, 2024 0.4551 0.4611 0.4301 0.4485 110,952 -0.02(-3.55%)
Feb 06, 2024 0.4269 0.4651 0.4223 0.4650 109,405 +0.04(+9.67%)
Feb 05, 2024 0.4349 0.4421 0.4200 0.4240 114,627 -0.00(-0.68%)
Feb 02, 2024 0.4397 0.4397 0.4152 0.4269 85,807 -0.02(-3.76%)
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.