Biocardia Inc WT (NQ: BCDAW )
0.0240
+0.0023
(+10.60%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.4597 | 0.5985 | 0.4162 | 0.5982 | 16,610 | +0.12(+25.54%) |
| May 27, 2022 | 0.2710 | 0.6570 | 0.2710 | 0.4765 | 23,356 | +0.02(+4.73%) |
| May 26, 2022 | 0.2690 | 0.6800 | 0.2690 | 0.4550 | 15,633 | +0.21(+88.80%) |
| May 16, 2022 | 0.2410 | 0 | -0.05(-16.90%) | |||
| Apr 14, 2022 | 0.2900 | 3 | -0.21(-42.00%) | |||
| Apr 12, 2022 | 0.5000 | 0 | +0.21(+72.41%) | |||
| Apr 11, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 | +0.00(+0.00%) |
| Apr 05, 2022 | 0.2900 | 0 | -0.01(-3.37%) | |||
| Apr 01, 2022 | 0.3001 | 0 | -0.15(-33.31%) | |||
| Mar 25, 2022 | 0.4500 | 4 | +0.13(+41.38%) | |||
| Mar 24, 2022 | 0.4250 | 0.5490 | 0.2811 | 0.3183 | 8,462 | -0.33(-51.01%) |
| Mar 18, 2022 | 0.6497 | 0 | -0.00(-0.02%) | |||
| Mar 07, 2022 | 0.6498 | 0 | -0.12(-15.52%) | |||
| Mar 04, 2022 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 600 | -0.01(-1.38%) |
| Feb 28, 2022 | 0.7800 | 0 | +0.20(+34.30%) | |||
| Feb 24, 2022 | 0.5808 | 0 | -0.22(-27.53%) | |||
| Feb 16, 2022 | 0.8014 | 50 | +0.24(+43.11%) | |||
| Feb 15, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100 | -0.38(-40.43%) |
| Feb 14, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 113 | +0.29(+44.59%) |
| Feb 10, 2022 | 0.6501 | 0 | -0.14(-17.71%) | |||
| Feb 09, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,044 | -0.01(-1.25%) |
| Feb 08, 2022 | 0.7400 | 0.9899 | 0.7400 | 0.8000 | 5,136 | +0.05(+6.67%) |
| Feb 04, 2022 | 0.7500 | 202 | -0.02(-2.58%) | |||
| Feb 03, 2022 | 0.7653 | 0.7699 | 3,717 | +0.16(+26.15%) | ||
| Jan 31, 2022 | 0.6103 | 0 | +0.18(+43.16%) | |||
| Jan 28, 2022 | 0.2501 | 0.5403 | 0.2501 | 0.4263 | 6,201 | -0.47(-52.19%) |
| Jan 27, 2022 | 0.8917 | 0.8917 | 0.8917 | 0.8917 | 200 | +0.08(+10.09%) |
| Jan 24, 2022 | 0.8100 | 5 | +0.01(+1.25%) | |||
| Jan 21, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 493 | -0.00(-0.01%) |
| Jan 19, 2022 | 0.8001 | 0 | -0.10(-11.10%) | |||
| Jan 14, 2022 | 0.9000 | 1 | -0.20(-18.18%) | |||
| Jan 11, 2022 | 1.100 | 0 | +0.05(+4.76%) | |||
| Jan 10, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 343 | +0.23(+28.05%) |
| Jan 04, 2022 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.29(-26.13%) | |
| Dec 31, 2021 | 1.110 | 1.110 | 1.110 | 0 | -0.03(-2.85%) | |
| Dec 30, 2021 | 1.120 | 1.143 | 1.120 | 1.143 | 537 | +0.04(+3.87%) |
| Dec 28, 2021 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Dec 27, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 306 | -0.74(-41.34%) |
| Dec 23, 2021 | 1.300 | 1.790 | 1.300 | 1.790 | 243 | +0.87(+95.52%) |
| Dec 16, 2021 | 0.9155 | 0.9155 | 0.9155 | 0 | -0.13(-12.81%) | |
| Dec 03, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.04(+3.96%) | |
| Dec 02, 2021 | 1.060 | 1.060 | 1.010 | 1.010 | 688 | -0.11(-9.82%) |
| Nov 29, 2021 | 1.120 | 1.120 | 1.120 | 10 | -0.06(-5.36%) | |
| Nov 26, 2021 | 1.130 | 1.183 | 1.130 | 1.183 | 600 | -0.02(-1.38%) |
| Nov 23, 2021 | 1.200 | 1.200 | 1.200 | 100 | -0.02(-1.64%) | |
| Nov 19, 2021 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.83%) | |
| Nov 16, 2021 | 1.210 | 1.210 | 1.210 | 50 | +0.00(+0.00%) | |
| Nov 15, 2021 | 1.210 | 1.210 | 1.210 | 1.210 | 500 | -0.07(-5.47%) |
| Nov 12, 2021 | 1.260 | 1.280 | 1.260 | 1.280 | 2,000 | +0.07(+5.79%) |
| Nov 11, 2021 | 1.290 | 1.545 | 1.210 | 1.210 | 6,822 | -0.04(-3.20%) |
| Nov 04, 2021 | 1.250 | 1.250 | 1.250 | 1 | -0.19(-13.19%) | |
| Nov 02, 2021 | 1.440 | 1.440 | 1.440 | 0 | +0.04(+2.86%) | |
| Oct 29, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.11(+8.52%) | |
| Oct 28, 2021 | 1.290 | 1.290 | 1.290 | 1.290 | 5,146 | -0.23(-15.16%) |
| Oct 27, 2021 | 1.520 | 1.520 | 1.520 | 1.520 | 600 | +0.32(+26.71%) |
| Oct 26, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 12,405 | -0.14(-10.11%) |
| Oct 25, 2021 | 1.160 | 1.335 | 1.140 | 1.335 | 695 | +0.09(+7.66%) |
| Oct 22, 2021 | 1.400 | 1.600 | 1.230 | 1.240 | 2,500 | +0.03(+2.48%) |
| Oct 21, 2021 | 1.230 | 1.230 | 1.210 | 1.210 | 306 | -0.33(-21.20%) |
| Oct 12, 2021 | 1.536 | 1.536 | 1.536 | 10 | +0.42(+37.10%) | |
| Oct 07, 2021 | 1.120 | 1.120 | 1.120 | 0 | -0.43(-27.97%) | |
| Oct 06, 2021 | 1.600 | 1.600 | 1.555 | 1.555 | 14,618 | -0.31(-16.83%) |
| Oct 04, 2021 | 1.870 | 1.870 | 1.870 | 12 | +0.27(+16.85%) | |
| Oct 01, 2021 | 1.610 | 1.610 | 1.600 | 1.600 | 1,145 | -0.02(-1.54%) |
| Sep 30, 2021 | 1.625 | 1.625 | 1.625 | 1.625 | 110 | -0.12(-7.14%) |
| Sep 29, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 177 | -0.26(-12.76%) |
| Sep 28, 2021 | 1.600 | 2.010 | 1.600 | 2.006 | 4,061 | +0.50(+32.84%) |
| Sep 24, 2021 | 1.510 | 1.510 | 1.510 | 50 | -0.18(-10.65%) | |
| Sep 23, 2021 | 1.630 | 1.810 | 1.500 | 1.690 | 3,343 | -0.32(-15.92%) |
| Sep 22, 2021 | 1.990 | 2.080 | 1.560 | 2.010 | 4,915 | +0.26(+14.85%) |
| Sep 13, 2021 | 1.750 | 1.750 | 1.750 | 10 | +0.35(+25.01%) | |
| Sep 03, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.18(-11.11%) | |
| Sep 01, 2021 | 1.575 | 1.575 | 1.575 | 50 | +0.55(+54.41%) | |
| Aug 31, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | -0.52(-33.77%) |
| Aug 24, 2021 | 1.540 | 1.540 | 1.540 | 0 | +0.11(+7.49%) | |
| Aug 19, 2021 | 1.433 | 1.433 | 1.433 | 0 | +0.00(+0.19%) | |
| Aug 11, 2021 | 1.430 | 1.430 | 1.430 | 0 | -0.03(-2.05%) | |
| Aug 10, 2021 | 1.460 | 1.460 | 1.460 | 1.460 | 308 | +0.02(+1.39%) |
| Aug 04, 2021 | 1.440 | 1.440 | 1.440 | 0 | -0.16(-10.22%) | |
| Jul 22, 2021 | 1.604 | 1.604 | 1.604 | 0 | -0.24(-13.10%) | |
| Jul 21, 2021 | 1.810 | 1.846 | 1.770 | 1.846 | 3,376 | -0.04(-2.08%) |
| Jul 19, 2021 | 1.885 | 1.885 | 1.885 | 65 | +0.26(+15.64%) | |
| Jul 16, 2021 | 1.640 | 1.640 | 1.630 | 1.630 | 584 | +0.20(+13.99%) |
| Jul 15, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 1,459 | -0.17(-10.62%) |
| Jul 14, 2021 | 1.700 | 1.708 | 1.590 | 1.600 | 2,737 | +0.09(+5.95%) |
| Jul 09, 2021 | 1.510 | 1.510 | 1.510 | 0 | -0.09(-5.63%) | |
| Jul 08, 2021 | 1.670 | 1.675 | 1.430 | 1.600 | 1,400 | -0.05(-3.03%) |
| Jul 06, 2021 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
| Jul 02, 2021 | 1.680 | 1.754 | 1.680 | 1.680 | 700 | -0.01(-0.84%) |
| Jul 01, 2021 | 1.600 | 1.790 | 1.570 | 1.694 | 4,010 | +0.23(+15.33%) |
| Jun 30, 2021 | 1.470 | 1.470 | 1.430 | 1.469 | 3,378 | +0.03(+2.01%) |
| Jun 29, 2021 | 1.520 | 1.520 | 1.440 | 1.440 | 6,401 | +0.01(+0.70%) |
| Jun 28, 2021 | 1.370 | 1.560 | 1.370 | 1.430 | 9,691 | +0.07(+5.15%) |
| Jun 24, 2021 | 1.360 | 1.360 | 1.360 | 100 | -0.23(-14.47%) | |
| Jun 23, 2021 | 2.250 | 2.250 | 1.580 | 1.590 | 7,061 | -0.61(-27.73%) |
| Jun 17, 2021 | 2.200 | 2.200 | 2.200 | 90 | +0.22(+11.11%) | |
| Jun 16, 2021 | 1.460 | 1.980 | 1.460 | 1.980 | 602 | +0.53(+36.55%) |
| Jun 15, 2021 | 2.000 | 2.590 | 1.450 | 1.450 | 11,721 | +0.47(+47.94%) |
| Jun 14, 2021 | 2.480 | 2.480 | 0.9801 | 0.9801 | 598 | -1.47(-60.00%) |
| Jun 11, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 309 | +0.73(+42.38%) |
| Jun 09, 2021 | 1.721 | 1.721 | 1.721 | 53 | -0.19(-9.91%) | |
| Jun 07, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.11(+6.12%) | |
| Jun 04, 2021 | 1.510 | 1.800 | 1.500 | 1.800 | 4,952 | +0.46(+34.31%) |
| Jun 02, 2021 | 1.340 | 1.340 | 1.340 | 0 | +0.13(+10.73%) |
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.