Biocardia Inc (NQ: BCDA )

3.080 +0.290 (+10.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.25 34.35 29.40 30.75 5,458 -1.35(-4.21%)
Nov 29, 2021 34.88 34.88 31.95 32.10 2,244 -0.90(-2.73%)
Nov 26, 2021 33.45 35.55 32.01 33.00 1,017 -0.45(-1.35%)
Nov 24, 2021 31.05 33.60 30.75 33.45 2,454 +2.70(+8.78%)
Nov 23, 2021 31.80 32.40 30.75 30.75 4,019 -1.35(-4.21%)
Nov 22, 2021 35.05 35.05 31.80 32.10 4,354 -1.20(-3.60%)
Nov 19, 2021 32.25 33.75 32.25 33.30 3,709 +0.60(+1.83%)
Nov 18, 2021 34.65 33.45 32.25 32.70 5,464 -2.10(-6.03%)
Nov 17, 2021 35.25 37.32 34.50 34.80 1,770 -0.75(-2.11%)
Nov 16, 2021 36.75 36.75 35.14 35.55 2,793 -1.20(-3.27%)
Nov 15, 2021 37.20 37.35 36.32 36.75 3,607 +0.15(+0.41%)
Nov 12, 2021 38.55 38.55 36.00 36.60 7,162 -1.65(-4.31%)
Nov 11, 2021 39.78 39.78 38.10 38.25 2,272 -0.90(-2.30%)
Nov 10, 2021 40.50 39.15 39.15 3,617 -1.95(-4.74%)
Nov 09, 2021 42.60 42.60 40.35 41.10 3,407 -0.45(-1.08%)
Nov 08, 2021 41.55 41.92 40.95 41.55 2,215 +0.00(+0.00%)
Nov 05, 2021 42.75 42.75 41.55 41.55 756 -0.90(-2.12%)
Nov 04, 2021 42.00 42.82 42.00 42.45 742 +0.30(+0.71%)
Nov 03, 2021 43.35 43.50 41.85 42.15 1,950 -0.75(-1.75%)
Nov 02, 2021 42.75 43.20 42.15 42.90 920 +0.45(+1.06%)
Nov 01, 2021 42.00 43.50 41.85 42.45 2,654 +0.45(+1.07%)
Oct 29, 2021 42.15 44.25 41.55 42.00 689 -0.60(-1.41%)
Oct 28, 2021 42.30 43.95 41.25 42.60 2,893 +1.65(+4.03%)
Oct 27, 2021 40.50 41.85 39.90 40.95 2,877 +0.30(+0.74%)
Oct 26, 2021 41.25 40.65 7,326 -1.05(-2.52%)
Oct 25, 2021 42.00 42.75 40.80 41.70 7,097 -0.60(-1.42%)
Oct 22, 2021 43.65 44.10 42.15 42.30 2,686 -1.80(-4.08%)
Oct 21, 2021 43.50 45.38 42.90 44.10 3,433 +0.15(+0.34%)
Oct 20, 2021 43.65 44.85 43.65 43.95 1,508 -0.45(-1.01%)
Oct 19, 2021 43.69 44.70 43.56 44.40 1,726 +0.30(+0.68%)
Oct 18, 2021 44.40 44.55 43.53 44.10 382 +0.15(+0.34%)
Oct 15, 2021 45.90 45.90 43.95 43.95 1,770 -1.35(-2.98%)
Oct 14, 2021 45.15 45.60 44.40 45.30 766 +0.15(+0.33%)
Oct 13, 2021 46.05 46.05 45.15 45.15 1,517 -0.90(-1.95%)
Oct 12, 2021 44.40 46.41 44.40 46.05 2,943 +2.10(+4.78%)
Oct 11, 2021 44.10 45.00 42.94 43.95 1,108 -0.75(-1.68%)
Oct 08, 2021 45.15 45.84 43.50 44.70 620 +0.15(+0.34%)
Oct 07, 2021 42.75 46.20 42.15 44.55 4,557 +2.70(+6.45%)
Oct 06, 2021 41.85 42.57 41.85 41.85 1,050 -0.45(-1.06%)
Oct 05, 2021 43.65 44.10 41.55 42.30 3,611 -0.60(-1.40%)
Oct 04, 2021 45.00 45.00 42.75 42.90 6,166 -1.95(-4.35%)
Oct 01, 2021 47.40 47.40 43.91 44.85 7,020 -2.25(-4.78%)
Sep 30, 2021 47.55 47.85 46.80 47.10 2,063 -0.15(-0.32%)
Sep 29, 2021 51.15 51.15 46.50 47.25 6,433 -3.15(-6.25%)
Sep 28, 2021 50.10 52.35 48.54 50.40 4,366 +0.30(+0.60%)
Sep 27, 2021 49.35 51.75 48.00 50.10 4,981 -0.15(-0.30%)
Sep 24, 2021 52.50 52.50 48.75 50.25 12,177 -3.45(-6.42%)
Sep 23, 2021 51.60 55.05 48.60 53.70 42,746 +1.05(+1.99%)
Sep 22, 2021 46.65 59.40 43.65 52.65 360,148 +6.90(+15.08%)
Sep 21, 2021 44.55 45.75 43.50 45.75 975 +0.75(+1.67%)
Sep 20, 2021 46.50 47.55 43.50 45.00 2,425 -1.65(-3.54%)
Sep 17, 2021 42.75 48.00 42.15 46.65 4,078 +3.45(+7.99%)
Sep 16, 2021 42.75 43.50 42.16 43.20 1,880 +0.60(+1.41%)
Sep 15, 2021 42.75 43.20 41.55 42.60 1,573 +0.00(+0.00%)
Sep 14, 2021 43.80 45.30 42.00 42.60 3,400 -2.10(-4.70%)
Sep 13, 2021 44.85 49.50 41.55 44.70 4,452 -0.45(-1.00%)
Sep 10, 2021 45.75 46.35 44.70 45.15 1,984 -0.60(-1.31%)
Sep 09, 2021 46.05 46.88 45.15 45.75 1,208 -0.30(-0.65%)
Sep 08, 2021 45.00 47.55 44.40 46.05 2,403 +1.05(+2.33%)
Sep 07, 2021 49.36 49.36 43.80 45.00 6,863 -3.90(-7.98%)
Sep 03, 2021 49.80 49.95 48.30 48.90 2,127 -1.05(-2.10%)
Sep 02, 2021 44.70 50.12 44.25 49.95 5,054 +5.70(+12.88%)
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.