Biocardia Inc (NQ: BCDA )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.230 2.370 2.134 2.200 15,256 -0.03(-1.35%)
Nov 24, 2021 2.070 2.240 2.050 2.230 36,815 +0.18(+8.78%)
Nov 23, 2021 2.120 2.160 2.050 2.050 60,298 -0.09(-4.21%)
Nov 22, 2021 2.337 2.337 2.120 2.140 65,324 -0.08(-3.60%)
Nov 19, 2021 2.150 2.250 2.150 2.220 55,647 +0.04(+1.83%)
Nov 18, 2021 2.310 2.230 2.150 2.180 81,972 -0.14(-6.03%)
Nov 17, 2021 2.350 2.488 2.300 2.320 26,556 -0.05(-2.11%)
Nov 16, 2021 2.450 2.450 2.343 2.370 41,895 -0.08(-3.27%)
Nov 15, 2021 2.480 2.490 2.421 2.450 54,111 +0.01(+0.41%)
Nov 12, 2021 2.570 2.570 2.400 2.440 107,435 -0.11(-4.31%)
Nov 11, 2021 2.652 2.652 2.540 2.550 34,086 -0.06(-2.30%)
Nov 10, 2021 2.700 2.610 2.610 54,264 -0.13(-4.74%)
Nov 09, 2021 2.840 2.840 2.690 2.740 51,106 -0.03(-1.08%)
Nov 08, 2021 2.770 2.795 2.730 2.770 33,239 +0.00(+0.00%)
Nov 05, 2021 2.850 2.850 2.770 2.770 11,342 -0.06(-2.12%)
Nov 04, 2021 2.800 2.855 2.800 2.830 11,137 +0.02(+0.71%)
Nov 03, 2021 2.890 2.900 2.790 2.810 29,256 -0.05(-1.75%)
Nov 02, 2021 2.850 2.880 2.810 2.860 13,806 +0.03(+1.06%)
Nov 01, 2021 2.800 2.900 2.790 2.830 39,815 +0.03(+1.07%)
Oct 29, 2021 2.810 2.950 2.770 2.800 10,349 -0.04(-1.41%)
Oct 28, 2021 2.820 2.930 2.750 2.840 43,404 +0.11(+4.03%)
Oct 27, 2021 2.700 2.790 2.660 2.730 43,157 +0.02(+0.74%)
Oct 26, 2021 2.750 2.710 109,896 -0.07(-2.52%)
Oct 25, 2021 2.800 2.850 2.720 2.780 106,461 -0.04(-1.42%)
Oct 22, 2021 2.910 2.940 2.810 2.820 40,298 -0.12(-4.08%)
Oct 21, 2021 2.900 3.025 2.860 2.940 51,499 +0.01(+0.34%)
Oct 20, 2021 2.910 2.990 2.910 2.930 22,627 -0.03(-1.01%)
Oct 19, 2021 2.913 2.980 2.904 2.960 25,902 +0.02(+0.68%)
Oct 18, 2021 2.960 2.970 2.902 2.940 5,730 +0.01(+0.34%)
Oct 15, 2021 3.060 3.060 2.930 2.930 26,561 -0.09(-2.98%)
Oct 14, 2021 3.010 3.040 2.960 3.020 11,503 +0.01(+0.33%)
Oct 13, 2021 3.070 3.070 3.010 3.010 22,755 -0.06(-1.95%)
Oct 12, 2021 2.960 3.094 2.960 3.070 44,156 +0.14(+4.78%)
Oct 11, 2021 2.940 3.000 2.862 2.930 16,633 -0.05(-1.68%)
Oct 08, 2021 3.010 3.056 2.900 2.980 9,303 +0.01(+0.34%)
Oct 07, 2021 2.850 3.080 2.810 2.970 68,367 +0.18(+6.45%)
Oct 06, 2021 2.790 2.838 2.790 2.790 15,759 -0.03(-1.06%)
Oct 05, 2021 2.910 2.940 2.770 2.820 54,171 -0.04(-1.40%)
Oct 04, 2021 3.000 3.000 2.850 2.860 92,494 -0.13(-4.35%)
Oct 01, 2021 3.160 3.160 2.927 2.990 105,314 -0.15(-4.78%)
Sep 30, 2021 3.170 3.190 3.120 3.140 30,949 -0.01(-0.32%)
Sep 29, 2021 3.410 3.410 3.100 3.150 96,502 -0.21(-6.25%)
Sep 28, 2021 3.340 3.490 3.236 3.360 65,503 +0.02(+0.60%)
Sep 27, 2021 3.290 3.450 3.200 3.340 74,723 -0.01(-0.30%)
Sep 24, 2021 3.500 3.500 3.250 3.350 182,655 -0.23(-6.42%)
Sep 23, 2021 3.440 3.670 3.240 3.580 641,198 +0.07(+1.99%)
Sep 22, 2021 3.110 3.960 2.910 3.510 5,402,229 +0.46(+15.08%)
Sep 21, 2021 2.970 3.050 2.900 3.050 14,638 +0.05(+1.67%)
Sep 20, 2021 3.100 3.170 2.900 3.000 36,385 -0.11(-3.54%)
Sep 17, 2021 2.850 3.200 2.810 3.110 61,173 +0.23(+7.99%)
Sep 16, 2021 2.850 2.900 2.811 2.880 28,206 +0.04(+1.41%)
Sep 15, 2021 2.850 2.880 2.770 2.840 23,597 +0.00(+0.00%)
Sep 14, 2021 2.920 3.020 2.800 2.840 51,012 -0.14(-4.70%)
Sep 13, 2021 2.990 3.300 2.770 2.980 66,782 -0.03(-1.00%)
Sep 10, 2021 3.050 3.090 2.980 3.010 29,763 -0.04(-1.31%)
Sep 09, 2021 3.070 3.125 3.010 3.050 18,125 -0.02(-0.65%)
Sep 08, 2021 3.000 3.170 2.960 3.070 36,049 +0.07(+2.33%)
Sep 07, 2021 3.291 3.291 2.920 3.000 102,953 -0.26(-7.98%)
Sep 03, 2021 3.320 3.330 3.220 3.260 31,917 -0.07(-2.10%)
Sep 02, 2021 2.980 3.341 2.950 3.330 75,817 +0.38(+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.