Biocardia Inc WT (NQ: BCDAW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0.0135 | 38 | -0.01(-33.82%) | |||
| May 29, 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 110 | +0.00(+0.00%) |
| May 28, 2024 | 0.0124 | 0.0204 | 0.0124 | 0.0204 | 31,676 | +0.01(+35.10%) |
| May 23, 2024 | 0.0151 | 0 | +0.00(+0.67%) | |||
| May 22, 2024 | 0.0154 | 0.0155 | 0.0150 | 0.0150 | 22,785 | -0.01(-26.47%) |
| May 20, 2024 | 0.0204 | 0 | +0.00(+2.00%) | |||
| May 13, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Apr 30, 2024 | 0.0200 | 3 | -0.00(-10.31%) | |||
| Apr 26, 2024 | 0.0223 | 1 | +0.00(+11.50%) | |||
| Apr 24, 2024 | 0.0200 | 0 | -0.00(-8.68%) | |||
| Apr 23, 2024 | 0.0200 | 0.0219 | 0.0200 | 0.0219 | 750 | +0.00(+15.26%) |
| Apr 16, 2024 | 0.0190 | 0 | -0.01(-36.24%) | |||
| Apr 11, 2024 | 0.0298 | 0 | +0.00(+18.25%) | |||
| Apr 10, 2024 | 0.0266 | 0.0268 | 0.0250 | 0.0252 | 22,057 | -0.00(-15.44%) |
| Apr 09, 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0298 | 22,078 | +0.01(+96.05%) |
| Mar 28, 2024 | 0.0152 | 120 | -0.00(-22.84%) | |||
| Mar 22, 2024 | 0.0197 | 0 | +0.00(+14.53%) | |||
| Mar 21, 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 163 | -0.00(-4.44%) |
| Mar 20, 2024 | 0.0153 | 0.0199 | 0.0153 | 0.0180 | 6,602 | -0.00(-9.55%) |
| Mar 14, 2024 | 0.0199 | 0 | -0.00(-18.78%) | |||
| Mar 12, 2024 | 0.0245 | 0 | +0.00(+25.00%) | |||
| Mar 11, 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 10,021 | +0.00(+28.95%) |
| Mar 08, 2024 | 0.0151 | 0.0152 | 0.0151 | 0.0152 | 251 | -0.01(-30.91%) |
| Mar 07, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 12,226 | -0.02(-43.59%) |
| Mar 06, 2024 | 0.0229 | 0.0390 | 0.0200 | 0.0390 | 11,690 | +0.02(+91.18%) |
| Mar 05, 2024 | 0.0193 | 0.0205 | 0.0193 | 0.0204 | 45,480 | +0.00(+5.70%) |
| Mar 04, 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 18,101 | +0.00(+1.58%) |
| Mar 01, 2024 | 0.0199 | 0.0200 | 0.0106 | 0.0190 | 45,042 | -0.00(-5.00%) |
| Feb 29, 2024 | 0.0200 | 0.0250 | 0.0115 | 0.0200 | 37,814 | +0.00(+11.11%) |
| Feb 28, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,824 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,100 | +0.00(+0.00%) |
| Feb 22, 2024 | 0.0180 | 26 | -0.00(-6.74%) | |||
| Feb 21, 2024 | 0.0165 | 0.0200 | 0.0059 | 0.0193 | 30,890 | -0.00(-3.50%) |
| Feb 15, 2024 | 0.0200 | 0 | -0.00(-2.91%) | |||
| Feb 14, 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0206 | 15,100 | +0.01(+37.33%) |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 445 | -0.01(-25.00%) |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 | +0.01(+78.57%) |
| Feb 09, 2024 | 0.0111 | 0.0112 | 0.0111 | 0.0112 | 5,500 | -0.01(-49.32%) |
| Feb 08, 2024 | 0.0200 | 0.0400 | 0.0111 | 0.0221 | 6,846 | +0.01(+90.52%) |
| Feb 07, 2024 | 0.0116 | 0.0116 | 0.0111 | 0.0116 | 3,750 | +0.00(+0.00%) |
| Jan 24, 2024 | 0.0116 | 24 | -0.00(-4.13%) | |||
| Jan 23, 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 1,360 | -0.00(-14.18%) |
| Jan 22, 2024 | 0.0151 | 0.0151 | 0.0141 | 0.0141 | 6,700 | +0.00(+6.82%) |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0116 | 0.0132 | 2,007 | -0.01(-49.43%) |
| Jan 17, 2024 | 0.0261 | 0 | -0.00(-13.29%) | |||
| Jan 09, 2024 | 0.0301 | 0 | +0.00(+0.33%) | |||
| Jan 08, 2024 | 0.0490 | 0.0490 | 0.0300 | 0.0300 | 32,561 | +0.00(+0.00%) |
| Jan 04, 2024 | 0.0300 | 0 | +0.01(+87.50%) |
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.
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.