Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocardia Inc (NQ: BCDA )

2.940 +0.180 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 3.010 3.010 2.940 2.960 2,660 -0.05(-1.66%)
Jul 31, 2024 2.970 3.040 2.941 3.010 6,630 -0.03(-0.99%)
Jul 30, 2024 3.240 3.240 2.930 3.040 39,448 -0.13(-4.10%)
Jul 29, 2024 3.050 3.170 3.010 3.170 17,221 +0.18(+6.02%)
Jul 26, 2024 2.900 3.150 2.900 2.990 19,967 +0.04(+1.36%)
Jul 25, 2024 2.850 3.140 2.805 2.950 38,508 +0.11(+3.87%)
Jul 24, 2024 2.800 2.950 2.760 2.840 12,560 +0.00(+0.00%)
Jul 23, 2024 2.700 2.880 2.700 2.840 18,077 +0.07(+2.53%)
Jul 22, 2024 2.910 2.960 2.700 2.770 20,026 -0.14(-4.81%)
Jul 19, 2024 2.950 3.000 2.860 2.910 7,927 -0.04(-1.36%)
Jul 18, 2024 3.040 3.140 2.850 2.950 46,138 -0.16(-5.14%)
Jul 17, 2024 3.210 3.210 3.040 3.110 25,447 -0.04(-1.27%)
Jul 16, 2024 3.330 3.460 2.840 3.150 214,298 -0.39(-11.02%)
Jul 15, 2024 3.180 3.660 3.180 3.540 747,530 +0.29(+8.93%)
Jul 12, 2024 3.060 3.300 3.010 3.250 34,361 +0.12(+4.00%)
Jul 11, 2024 3.150 3.150 3.000 3.125 13,051 +0.10(+3.14%)
Jul 10, 2024 3.000 3.060 2.940 3.030 9,357 +0.02(+0.66%)
Jul 09, 2024 2.990 3.200 2.900 3.010 68,903 +0.10(+3.44%)
Jul 08, 2024 2.890 3.380 2.800 2.910 122,626 -0.06(-2.02%)
Jul 05, 2024 3.060 3.100 2.800 2.970 36,466 -0.02(-0.67%)
Jul 03, 2024 3.190 3.190 2.850 2.990 37,139 +0.05(+1.70%)
Jul 02, 2024 2.880 3.125 2.880 2.940 31,908 -0.05(-1.67%)
Jul 01, 2024 3.010 3.070 2.900 2.990 6,318 +0.02(+0.67%)
Jun 28, 2024 3.070 3.265 2.920 2.970 44,501 -0.02(-0.67%)
Jun 27, 2024 3.000 3.090 2.800 2.990 24,613 +0.09(+3.10%)
Jun 26, 2024 2.960 2.960 2.620 2.900 59,181 -0.03(-1.02%)
Jun 25, 2024 2.770 3.040 2.770 2.930 36,187 +0.10(+3.53%)
Jun 24, 2024 3.060 3.206 2.690 2.830 64,467 -0.17(-5.67%)
Jun 21, 2024 3.320 3.330 3.000 3.000 68,875 -0.38(-11.24%)
Jun 20, 2024 3.460 3.480 3.277 3.380 46,551 -0.16(-4.52%)
Jun 18, 2024 3.330 3.700 3.260 3.540 202,951 +0.20(+5.99%)
Jun 17, 2024 3.640 3.790 3.230 3.340 131,601 -0.07(-2.05%)
Jun 14, 2024 3.550 3.580 3.340 3.410 56,625 -0.24(-6.58%)
Jun 13, 2024 3.670 3.930 3.240 3.650 55,432 +0.01(+0.27%)
Jun 12, 2024 3.710 3.780 3.500 3.640 85,494 +0.00(+0.00%)
Jun 11, 2024 3.410 3.800 3.410 3.640 78,250 +0.21(+6.12%)
Jun 10, 2024 3.360 3.679 3.200 3.430 228,338 -0.29(-7.80%)
Jun 07, 2024 4.710 5.040 3.340 3.720 6,656,151 -0.65(-14.78%)
Jun 06, 2024 4.360 4.490 4.214 4.365 7,392 -0.04(-0.80%)
Jun 05, 2024 4.460 4.670 4.190 4.400 27,978 -0.02(-0.45%)
Jun 04, 2024 4.390 4.740 4.390 4.420 21,540 +0.00(+0.00%)
Jun 03, 2024 4.620 4.620 4.350 4.420 12,406 -0.20(-4.33%)
May 31, 2024 5.120 5.690 4.351 4.620 48,259 -0.58(-11.15%)
May 30, 2024 4.890 5.639 4.520 5.200 48,951 +0.03(+0.51%)
May 29, 2024 5.235 5.266 5.048 5.173 19,633 -0.08(-1.46%)
May 28, 2024 5.250 5.354 5.220 5.250 16,178 +0.06(+1.16%)
May 24, 2024 4.950 5.355 4.800 5.190 20,455 +0.28(+5.68%)
May 23, 2024 5.058 5.235 4.910 4.911 11,129 +0.27(+5.85%)
May 22, 2024 5.700 5.700 4.506 4.639 40,930 -1.45(-23.82%)
May 21, 2024 6.000 6.150 5.880 6.090 6,950 +0.21(+3.57%)
May 20, 2024 6.000 6.077 5.857 5.880 3,271 +0.00(+0.00%)
May 17, 2024 5.970 6.000 5.880 5.880 4,365 -0.06(-1.04%)
May 16, 2024 5.998 6.150 5.941 5.941 10,427 -0.06(-0.95%)
May 15, 2024 5.854 6.000 5.853 5.998 6,080 +0.06(+0.98%)
May 14, 2024 5.940 5.940 5.702 5.940 4,526 +0.07(+1.23%)
May 13, 2024 5.709 5.997 5.709 5.868 1,609 -0.07(-1.19%)
May 10, 2024 6.075 6.087 5.865 5.939 2,203 -0.06(-1.02%)
May 09, 2024 5.700 6.150 5.700 6.000 10,291 +0.09(+1.52%)
May 08, 2024 5.940 5.940 5.777 5.910 3,449 +0.12(+2.07%)
May 07, 2024 5.895 6.037 5.790 5.790 7,432 -0.01(-0.13%)
May 06, 2024 5.865 6.000 5.670 5.798 7,584 +0.10(+1.74%)
May 03, 2024 5.625 5.775 5.625 5.699 4,991 +0.07(+1.31%)
May 02, 2024 5.850 5.850 5.551 5.625 13,510 -0.02(-0.32%)
May 01, 2024 5.779 6.016 5.625 5.643 81,548 -0.16(-2.82%)
Apr 30, 2024 5.550 6.000 5.550 5.806 20,838 +0.26(+4.62%)
Apr 29, 2024 5.550 5.702 5.550 5.550 5,502 -0.10(-1.75%)
Apr 26, 2024 5.700 5.760 5.535 5.649 1,956 +0.13(+2.34%)
Apr 25, 2024 5.550 5.625 5.415 5.520 4,544 -0.17(-3.03%)
Apr 24, 2024 5.625 5.739 5.400 5.692 4,891 +0.05(+0.93%)
Apr 23, 2024 5.599 5.775 5.511 5.640 5,323 +0.12(+2.23%)
Apr 22, 2024 5.550 5.520 4.800 5.517 4,194 +0.12(+2.17%)
Apr 19, 2024 5.550 5.579 5.386 5.400 6,486 -0.25(-4.51%)
Apr 18, 2024 5.550 5.668 5.434 5.655 4,134 +0.13(+2.42%)
Apr 17, 2024 5.702 5.702 5.462 5.521 2,117 +0.06(+1.07%)
Apr 16, 2024 5.685 5.699 5.463 5.463 6,949 -0.14(-2.52%)
Apr 15, 2024 5.850 5.991 5.550 5.604 7,819 -0.24(-4.18%)
Apr 12, 2024 5.700 5.848 5.685 5.848 3,637 +0.10(+1.75%)
Apr 11, 2024 6.000 6.000 5.662 5.748 5,813 -0.25(-4.20%)
Apr 10, 2024 5.850 6.146 5.700 6.000 6,591 +0.11(+1.83%)
Apr 09, 2024 5.775 5.970 5.775 5.892 5,644 +0.08(+1.29%)
Apr 08, 2024 5.985 5.985 5.700 5.817 10,924 +0.03(+0.60%)
Apr 05, 2024 5.865 5.865 5.682 5.782 4,431 +0.01(+0.13%)
Apr 04, 2024 6.000 6.000 5.700 5.775 6,420 -0.12(-2.04%)
Apr 03, 2024 5.985 5.997 5.850 5.895 2,621 -0.10(-1.68%)
Apr 02, 2024 5.988 6.263 5.817 5.995 8,278 +0.06(+0.93%)
Apr 01, 2024 6.300 6.300 5.745 5.940 11,252 -0.17(-2.70%)
Mar 28, 2024 5.850 6.225 5.850 6.105 19,577 -0.18(-2.89%)
Mar 27, 2024 6.263 6.405 6.263 6.287 9,526 -0.01(-0.21%)
Mar 26, 2024 6.150 6.300 6.150 6.300 16,787 +0.22(+3.70%)
Mar 25, 2024 5.985 6.266 5.850 6.075 7,390 -0.06(-0.98%)
Mar 22, 2024 5.850 6.300 5.850 6.135 16,171 +0.13(+2.25%)
Mar 21, 2024 5.865 6.293 5.865 6.000 9,038 +0.00(+0.00%)
Mar 20, 2024 5.925 6.000 5.853 6.000 5,985 +0.27(+4.66%)
Mar 19, 2024 5.995 6.000 5.699 5.733 15,456 -0.06(-1.06%)
Mar 18, 2024 5.850 6.139 5.795 5.795 7,987 -0.06(-0.95%)
Mar 15, 2024 5.850 6.117 5.850 5.850 10,379 -0.05(-0.86%)
Mar 14, 2024 5.883 6.174 5.846 5.901 19,665 +0.06(+1.03%)
Mar 13, 2024 5.848 6.300 5.841 5.841 53,873 +0.12(+2.07%)
Mar 12, 2024 6.675 6.865 5.564 5.723 305,582 -0.60(-9.49%)
Mar 11, 2024 6.600 6.600 6.225 6.322 7,571 +0.01(+0.09%)
Mar 08, 2024 6.228 6.900 6.226 6.316 13,248 -0.10(-1.61%)
Mar 07, 2024 6.300 6.508 6.150 6.420 22,866 -0.23(-3.49%)
Mar 06, 2024 6.300 6.750 6.153 6.652 33,707 +0.50(+8.14%)
Mar 05, 2024 6.750 6.894 6.152 6.152 29,887 -0.67(-9.89%)
Mar 04, 2024 8.700 8.850 6.303 6.827 238,755 -1.87(-21.51%)
Mar 01, 2024 8.580 8.700 7.980 8.697 44,203 +0.45(+5.42%)
Feb 29, 2024 8.025 8.295 8.025 8.250 23,930 +0.41(+5.16%)
Feb 28, 2024 8.235 8.235 7.500 7.845 27,955 +0.19(+2.55%)
Feb 27, 2024 6.917 7.650 6.917 7.650 54,464 +0.75(+10.87%)
Feb 26, 2024 6.600 7.184 6.600 6.900 17,914 +0.17(+2.45%)
Feb 23, 2024 6.316 6.822 6.300 6.735 9,072 +0.42(+6.63%)
Feb 22, 2024 6.229 6.508 6.229 6.316 9,921 -0.03(-0.45%)
Feb 21, 2024 7.200 7.200 6.128 6.345 14,171 -0.41(-6.00%)
Feb 20, 2024 6.750 6.777 6.603 6.750 11,772 +0.01(+0.22%)
Feb 16, 2024 6.450 6.750 6.450 6.735 16,019 +0.29(+4.42%)
Feb 15, 2024 7.050 7.182 6.335 6.450 20,563 -0.17(-2.63%)
Feb 14, 2024 6.449 6.660 6.226 6.624 8,142 -0.05(-0.76%)
Feb 13, 2024 6.600 6.750 6.090 6.675 14,664 +0.02(+0.34%)
Feb 12, 2024 6.150 6.753 6.101 6.652 21,473 +0.50(+8.17%)
Feb 09, 2024 5.910 6.269 5.910 6.150 9,981 +0.12(+1.96%)
Feb 08, 2024 6.153 6.707 5.709 6.032 71,863 -0.70(-10.35%)
Feb 07, 2024 6.827 6.917 6.452 6.728 7,396 -0.25(-3.55%)
Feb 06, 2024 6.404 6.976 6.335 6.975 7,293 +0.61(+9.67%)
Feb 05, 2024 6.524 6.631 6.300 6.360 7,641 -0.04(-0.68%)
Feb 02, 2024 6.596 6.596 6.228 6.404 5,720 -0.25(-3.76%)
Feb 01, 2024 6.750 6.750 6.240 6.654 26,940 -0.14(-2.12%)
Jan 31, 2024 7.200 8.323 6.527 6.798 62,182 -0.41(-5.66%)
Jan 30, 2024 7.574 7.896 7.020 7.206 11,940 -0.33(-4.40%)
Jan 29, 2024 6.856 7.537 6.856 7.537 6,702 +0.65(+9.50%)
Jan 26, 2024 6.600 6.883 6.396 6.883 3,598 +0.54(+8.46%)
Jan 25, 2024 6.497 6.779 6.106 6.346 8,535 -0.19(-2.96%)
Jan 24, 2024 7.171 7.258 6.480 6.540 8,837 -0.48(-6.86%)
Jan 23, 2024 6.638 7.202 6.511 7.021 5,679 +0.35(+5.29%)
Jan 22, 2024 6.390 6.710 6.077 6.669 10,474 +0.11(+1.74%)
Jan 19, 2024 8.565 8.625 5.700 6.555 106,054 -2.07(-24.04%)
Jan 18, 2024 8.402 8.995 8.402 8.630 5,801 +0.15(+1.80%)
Jan 17, 2024 9.015 9.425 8.273 8.476 10,857 -0.82(-8.80%)
Jan 16, 2024 9.601 9.900 8.925 9.294 10,819 -0.43(-4.44%)
Jan 12, 2024 9.975 10.05 9.303 9.726 4,265 -0.07(-0.69%)
Jan 11, 2024 10.05 10.05 9.615 9.793 3,332 -0.21(-2.13%)
Jan 10, 2024 9.600 10.05 9.600 10.01 2,794 +0.26(+2.63%)
Jan 09, 2024 9.900 9.900 9.450 9.750 8,335 +0.13(+1.40%)
Jan 08, 2024 9.600 9.900 9.303 9.615 6,818 -0.12(-1.28%)
Jan 05, 2024 9.900 10.05 9.408 9.739 5,445 -0.20(-1.98%)
Jan 04, 2024 9.900 10.61 9.637 9.936 8,568 -0.26(-2.59%)
Jan 03, 2024 9.561 10.79 9.450 10.20 23,118 +0.26(+2.66%)
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.