Biocardia Inc WT (NQ: BCDAW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Jan 03, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,244 | +0.00(+28.00%) |
| Dec 29, 2023 | 0.0125 | 7 | +0.00(+12.61%) | |||
| Dec 28, 2023 | 0.1000 | 0.1000 | 0.0110 | 0.0111 | 96,978 | -0.03(-75.66%) |
| Dec 26, 2023 | 0.0456 | 1 | +0.00(+1.33%) | |||
| Dec 20, 2023 | 0.0450 | 900 | -0.04(-45.12%) | |||
| Dec 19, 2023 | 0.1190 | 0.1190 | 0.0820 | 0.0820 | 1,200 | -0.04(-33.71%) |
| Dec 18, 2023 | 0.1000 | 0.1237 | 0.0510 | 0.1237 | 667 | +0.05(+74.23%) |
| Dec 15, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 186 | +0.02(+39.22%) |
| Dec 14, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 200 | -0.01(-15.00%) |
| Dec 08, 2023 | 0.0600 | 0 | +0.00(+5.63%) | |||
| Dec 07, 2023 | 0.0632 | 0.0632 | 0.0568 | 0.0568 | 813 | -0.00(-5.49%) |
| Nov 28, 2023 | 0.0601 | 41 | +0.00(+0.00%) | |||
| Nov 20, 2023 | 0.0601 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 100 | -0.01(-10.70%) |
| Nov 16, 2023 | 0.0800 | 0.0800 | 0.0669 | 0.0673 | 3,336 | -0.18(-73.08%) |
| Nov 14, 2023 | 0.2500 | 269 | +0.20(+390.20%) | |||
| Nov 13, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 449 | -0.00(-0.20%) |
| Nov 10, 2023 | 0.1000 | 0.1100 | 0.0511 | 0.0511 | 1,800 | -0.02(-24.07%) |
| Nov 08, 2023 | 0.0673 | 0 | -0.04(-38.82%) | |||
| Nov 02, 2023 | 0.1100 | 0 | -0.03(-19.59%) | |||
| Oct 25, 2023 | 0.1368 | 0 | +0.03(+24.36%) | |||
| Oct 12, 2023 | 0.1100 | 0 | -0.01(-4.43%) | |||
| Oct 10, 2023 | 0.1151 | 0 | +0.02(+26.48%) | |||
| Oct 09, 2023 | 0.0990 | 0.1300 | 0.0910 | 0.0910 | 2,117 | +0.00(+1.11%) |
| Oct 06, 2023 | 0.1351 | 0.1351 | 0.0900 | 0.0900 | 2,709 | -0.07(-43.75%) |
| Oct 05, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 583 | +0.00(+0.00%) |
| Oct 03, 2023 | 0.1600 | 0 | -0.02(-11.11%) | |||
| Oct 02, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 398 | -0.07(-28.00%) |
| Sep 29, 2023 | 0.2253 | 0.2570 | 0.1869 | 0.2500 | 1,584 | +0.05(+22.37%) |
| Sep 28, 2023 | 0.1840 | 0.2047 | 0.1293 | 0.2043 | 18,565 | +0.04(+23.82%) |
| Sep 27, 2023 | 0.1863 | 0.1863 | 0.1650 | 0.1650 | 592 | +0.00(+0.00%) |
| Sep 26, 2023 | 0.1291 | 0.2078 | 0.1022 | 0.1650 | 14,271 | -0.01(-8.33%) |
| Sep 25, 2023 | 0.2380 | 0.1800 | 0.1800 | 0.1800 | 6,806 | +0.01(+5.88%) |
| Sep 22, 2023 | 0.2629 | 0.4298 | 0.1700 | 0.1700 | 37,367 | -0.27(-61.35%) |
| Sep 20, 2023 | 0.4398 | 102 | +0.14(+45.24%) | |||
| Sep 19, 2023 | 0.3028 | 0.3028 | 0.3028 | 0.3028 | 300 | -0.13(-29.58%) |
| Sep 18, 2023 | 0.2900 | 0.4300 | 0.2500 | 0.4300 | 2,928 | -0.01(-1.51%) |
| Sep 11, 2023 | 0.4366 | 0 | +0.18(+69.75%) | |||
| Sep 08, 2023 | 0.3600 | 0.3600 | 0.2568 | 0.2572 | 1,285 | -0.08(-24.35%) |
| Sep 07, 2023 | 0.3424 | 0.4620 | 0.3236 | 0.3400 | 7,765 | +0.09(+35.19%) |
| Sep 06, 2023 | 0.3516 | 0.5811 | 0.2515 | 0.2515 | 3,742 | -0.05(-16.17%) |
| Sep 05, 2023 | 0.4201 | 0.4201 | 0.2625 | 0.3000 | 25,502 | -0.24(-44.44%) |
| Aug 31, 2023 | 0.5400 | 0 | -0.22(-28.57%) | |||
| Aug 30, 2023 | 0.6700 | 0.8213 | 0.6700 | 0.7560 | 1,111 | +0.15(+23.93%) |
| Aug 25, 2023 | 0.6100 | 0 | +0.00(+0.48%) | |||
| Aug 24, 2023 | 0.5700 | 0.8189 | 0.5500 | 0.6071 | 46,056 | +0.09(+16.75%) |
| Aug 23, 2023 | 0.5700 | 0.5700 | 0.4700 | 0.5200 | 701 | -0.03(-4.94%) |
| Aug 22, 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5470 | 2,606 | +0.02(+3.21%) |
| Aug 21, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 145 | +0.05(+9.28%) |
| Aug 18, 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 101 | +0.01(+2.11%) |
| Aug 17, 2023 | 0.6600 | 0.7640 | 0.4550 | 0.4750 | 8,950 | -0.17(-26.01%) |
| Aug 16, 2023 | 0.7000 | 0.9000 | 0.6420 | 0.6420 | 7,206 | -0.06(-9.16%) |
| Aug 15, 2023 | 0.6093 | 0.8500 | 0.6093 | 0.7067 | 4,551 | +0.16(+29.29%) |
| Aug 14, 2023 | 0.4000 | 0.5466 | 0.4000 | 0.5466 | 802 | -0.00(-0.55%) |
| Aug 07, 2023 | 0.5496 | 100 | +0.16(+41.65%) | |||
| Aug 01, 2023 | 0.3880 | 0 | -0.24(-38.32%) | |||
| Jul 26, 2023 | 0.6291 | 104 | +0.01(+2.18%) | |||
| Jul 25, 2023 | 0.6258 | 0.6258 | 0.6000 | 0.6157 | 708 | +0.01(+0.90%) |
| Jul 24, 2023 | 0.8000 | 0.8000 | 0.4500 | 0.6102 | 12,347 | -0.28(-31.44%) |
| Jul 19, 2023 | 0.8900 | 0 | -0.01(-1.20%) | |||
| Jul 18, 2023 | 0.6501 | 1.020 | 0.6501 | 0.9008 | 11,701 | +0.20(+29.43%) |
| Jul 14, 2023 | 0.6960 | 0 | -0.20(-22.67%) | |||
| Jul 12, 2023 | 0.9000 | 0 | +0.10(+12.47%) | |||
| Jul 11, 2023 | 0.8001 | 0.8002 | 0.7501 | 0.8002 | 2,201 | -0.19(-19.17%) |
| Jul 05, 2023 | 0.9900 | 9 | +0.04(+4.36%) | |||
| Jul 03, 2023 | 0.6946 | 1.060 | 0.6946 | 0.9486 | 4,428 | +0.20(+26.60%) |
| Jun 30, 2023 | 0.7493 | 0.7493 | 0.7493 | 0.7493 | 1,002 | -0.08(-9.72%) |
| Jun 23, 2023 | 0.8300 | 0 | -0.21(-20.40%) | |||
| Jun 21, 2023 | 1.043 | 1 | +0.17(+19.85%) | |||
| Jun 20, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 100 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 224 | -0.01(-0.91%) |
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.