Biocardia Inc (NQ: BCDA )

2.980 -0.100 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.85 51.15 49.05 49.80 1,398 -1.05(-2.06%)
Jul 29, 2021 52.50 53.25 49.80 50.85 1,707 -0.90(-1.74%)
Jul 28, 2021 49.50 52.05 49.50 51.75 1,976 +2.85(+5.83%)
Jul 27, 2021 50.40 52.35 48.30 48.90 8,319 -1.50(-2.98%)
Jul 26, 2021 53.55 56.40 50.29 50.40 4,613 -5.25(-9.43%)
Jul 23, 2021 54.90 55.80 52.65 55.65 1,819 +0.90(+1.64%)
Jul 22, 2021 55.65 56.17 53.70 54.75 2,076 -0.60(-1.08%)
Jul 21, 2021 55.65 56.25 54.30 55.35 2,634 +0.90(+1.65%)
Jul 20, 2021 53.25 55.50 50.99 54.45 5,495 +1.95(+3.71%)
Jul 19, 2021 50.10 52.65 49.50 52.50 1,946 +1.95(+3.86%)
Jul 16, 2021 50.40 52.04 48.75 50.55 3,365 +0.15(+0.30%)
Jul 15, 2021 51.00 52.88 49.35 50.40 3,019 +0.15(+0.30%)
Jul 14, 2021 53.10 54.45 49.50 50.25 4,044 -2.70(-5.10%)
Jul 13, 2021 54.83 54.83 52.50 52.95 2,216 -1.50(-2.75%)
Jul 12, 2021 56.55 58.02 54.00 54.45 2,107 -1.20(-2.16%)
Jul 09, 2021 53.55 56.10 53.55 55.65 1,198 +2.10(+3.92%)
Jul 08, 2021 53.55 57.45 51.75 53.55 3,092 +0.75(+1.42%)
Jul 07, 2021 55.65 55.80 51.75 52.80 9,149 -3.15(-5.63%)
Jul 06, 2021 57.00 58.05 55.50 55.95 3,756 -1.95(-3.37%)
Jul 02, 2021 58.95 60.54 55.80 57.90 4,646 -0.75(-1.28%)
Jul 01, 2021 59.25 60.73 58.35 58.65 1,409 -0.90(-1.51%)
Jun 30, 2021 61.05 63.45 57.60 59.55 7,732 -2.10(-3.41%)
Jun 29, 2021 63.30 63.45 61.20 61.65 4,399 -1.35(-2.14%)
Jun 28, 2021 67.35 68.10 62.70 63.00 5,686 -5.25(-7.69%)
Jun 25, 2021 66.00 68.25 65.70 68.25 5,906 +0.90(+1.34%)
Jun 24, 2021 69.00 69.15 64.80 67.35 7,605 -1.65(-2.39%)
Jun 23, 2021 73.05 75.75 64.80 69.00 27,367 -3.90(-5.35%)
Jun 22, 2021 73.50 74.72 69.00 72.90 11,327 +0.00(+0.00%)
Jun 21, 2021 75.75 76.48 70.05 72.90 18,527 -0.60(-0.82%)
Jun 18, 2021 73.20 75.00 71.55 73.50 10,698 +0.90(+1.24%)
Jun 17, 2021 75.00 75.15 69.45 72.60 11,561 -2.25(-3.01%)
Jun 16, 2021 66.15 75.00 65.83 74.85 19,283 +8.40(+12.64%)
Jun 15, 2021 68.25 68.25 65.25 66.45 2,150 -0.60(-0.89%)
Jun 14, 2021 65.55 70.20 64.95 67.05 6,345 +2.25(+3.47%)
Jun 11, 2021 66.00 67.50 64.80 64.80 2,984 -1.20(-1.82%)
Jun 10, 2021 68.55 68.55 64.20 66.00 2,256 +0.75(+1.15%)
Jun 09, 2021 68.55 70.50 65.10 65.25 3,371 -3.75(-5.43%)
Jun 08, 2021 69.75 70.05 67.50 69.00 2,955 -0.60(-0.86%)
Jun 07, 2021 68.40 69.75 67.95 69.60 5,208 +1.65(+2.43%)
Jun 04, 2021 64.95 72.00 61.97 67.95 17,746 +3.00(+4.62%)
Jun 03, 2021 64.20 64.95 62.25 64.95 3,376 +0.45(+0.70%)
Jun 02, 2021 63.00 64.95 62.70 64.50 3,108 +2.10(+3.37%)
Jun 01, 2021 61.35 62.85 61.20 62.40 3,282 +1.05(+1.71%)
May 28, 2021 61.65 63.75 60.00 61.35 1,933 +0.15(+0.25%)
May 27, 2021 64.80 64.80 60.75 61.20 2,495 -2.85(-4.45%)
May 26, 2021 57.52 64.20 57.52 64.05 10,930 +6.75(+11.78%)
May 25, 2021 58.35 58.80 56.55 57.30 4,264 -1.05(-1.80%)
May 24, 2021 57.75 59.10 57.15 58.35 2,831 +1.20(+2.10%)
May 21, 2021 59.25 59.25 56.40 57.15 2,455 -0.90(-1.55%)
May 20, 2021 56.25 60.15 56.25 58.05 5,303 +2.25(+4.03%)
May 19, 2021 51.90 57.75 51.90 55.80 3,679 +0.45(+0.81%)
May 18, 2021 51.60 58.95 51.60 55.35 6,540 +3.75(+7.27%)
May 17, 2021 51.15 53.10 51.00 51.60 940 +0.15(+0.29%)
May 14, 2021 50.25 53.10 50.25 51.45 2,979 +1.65(+3.31%)
May 13, 2021 49.50 50.85 49.05 49.80 4,480 +0.30(+0.61%)
May 12, 2021 49.80 50.85 49.35 49.50 2,578 -1.05(-2.08%)
May 11, 2021 50.85 51.75 49.38 50.55 3,199 -1.05(-2.03%)
May 10, 2021 51.30 54.15 49.95 51.60 3,711 -0.15(-0.29%)
May 07, 2021 48.45 52.20 48.45 51.75 4,379 +2.85(+5.83%)
May 06, 2021 51.60 52.20 48.32 48.90 7,488 -3.15(-6.05%)
May 05, 2021 52.50 53.10 51.15 52.05 2,496 +0.30(+0.58%)
May 04, 2021 54.15 54.56 51.75 51.75 4,347 -1.95(-3.63%)
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.