Financial News

Biocardia Inc (NQ: BCDA )

4.320 -0.080 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 4.400 4.500 4.320 4.320 44,769 -0.08(-1.82%)
Jun 10, 2021 4.570 4.570 4.280 4.400 33,851 +0.05(+1.15%)
Jun 09, 2021 4.570 4.700 4.340 4.350 50,578 -0.25(-5.43%)
Jun 08, 2021 4.650 4.670 4.500 4.600 44,339 -0.04(-0.86%)
Jun 07, 2021 4.560 4.650 4.530 4.640 78,133 +0.11(+2.43%)
Jun 04, 2021 4.330 4.800 4.131 4.530 266,196 +0.20(+4.62%)
Jun 03, 2021 4.280 4.330 4.150 4.330 50,649 +0.03(+0.70%)
Jun 02, 2021 4.200 4.330 4.180 4.300 46,633 +0.14(+3.37%)
Jun 01, 2021 4.090 4.190 4.080 4.160 49,232 +0.07(+1.71%)
May 28, 2021 4.110 4.250 4.000 4.090 29,004 +0.01(+0.25%)
May 27, 2021 4.320 4.320 4.050 4.080 37,437 -0.19(-4.45%)
May 26, 2021 3.835 4.280 3.835 4.270 163,959 +0.45(+11.78%)
May 25, 2021 3.890 3.920 3.770 3.820 63,968 -0.07(-1.80%)
May 24, 2021 3.850 3.940 3.810 3.890 42,472 +0.08(+2.10%)
May 21, 2021 3.950 3.950 3.760 3.810 36,835 -0.06(-1.55%)
May 20, 2021 3.750 4.010 3.750 3.870 79,553 +0.15(+4.03%)
May 19, 2021 3.460 3.850 3.460 3.720 55,191 +0.03(+0.81%)
May 18, 2021 3.440 3.930 3.440 3.690 98,111 +0.25(+7.27%)
May 17, 2021 3.410 3.540 3.400 3.440 14,112 +0.01(+0.29%)
May 14, 2021 3.350 3.540 3.350 3.430 44,687 +0.11(+3.31%)
May 13, 2021 3.300 3.390 3.270 3.320 67,212 +0.02(+0.61%)
May 12, 2021 3.320 3.390 3.290 3.300 38,672 -0.07(-2.08%)
May 11, 2021 3.390 3.450 3.292 3.370 47,986 -0.07(-2.03%)
May 10, 2021 3.420 3.610 3.330 3.440 55,673 -0.01(-0.29%)
May 07, 2021 3.230 3.480 3.230 3.450 65,697 +0.19(+5.83%)
May 06, 2021 3.440 3.480 3.221 3.260 112,332 -0.21(-6.05%)
May 05, 2021 3.500 3.540 3.410 3.470 37,440 +0.02(+0.58%)
May 04, 2021 3.610 3.637 3.450 3.450 65,215 -0.13(-3.63%)
May 03, 2021 3.640 3.660 3.540 3.580 43,965 +0.04(+1.13%)
Apr 30, 2021 3.520 3.598 3.490 3.540 27,300 +0.00(+0.00%)
Apr 29, 2021 3.570 3.650 3.480 3.540 48,802 -0.02(-0.56%)
Apr 28, 2021 3.650 3.705 3.491 3.560 125,944 -0.13(-3.52%)
Apr 27, 2021 3.780 3.790 3.650 3.690 30,198 -0.08(-2.12%)
Apr 26, 2021 3.870 3.870 3.615 3.770 62,828 -0.03(-0.79%)
Apr 23, 2021 3.740 3.850 3.670 3.800 54,000 +0.12(+3.26%)
Apr 22, 2021 3.660 3.827 3.600 3.680 58,626 +0.00(+0.00%)
Apr 21, 2021 3.660 3.686 3.500 3.680 43,812 +0.19(+5.44%)
Apr 20, 2021 3.580 3.610 3.400 3.490 85,788 -0.14(-3.86%)
Apr 19, 2021 3.880 3.920 3.560 3.630 225,138 -0.35(-8.79%)
Apr 16, 2021 4.050 4.100 3.900 3.980 150,500 -0.14(-3.40%)
Apr 15, 2021 4.120 4.290 4.050 4.120 96,912 +0.03(+0.73%)
Apr 14, 2021 4.220 4.330 4.060 4.090 94,282 -0.11(-2.62%)
Apr 13, 2021 4.070 4.250 4.020 4.200 120,402 +0.19(+4.74%)
Apr 12, 2021 4.310 4.310 3.980 4.010 124,975 -0.33(-7.60%)
Apr 09, 2021 4.430 4.560 4.280 4.340 70,300 -0.09(-2.03%)
Apr 08, 2021 4.680 4.740 4.270 4.430 107,436 -0.18(-3.90%)
Apr 07, 2021 4.350 4.900 4.330 4.610 656,358 +0.25(+5.73%)
Apr 06, 2021 4.350 4.590 4.340 4.360 60,540 -0.05(-1.13%)
Apr 05, 2021 4.410 4.478 4.228 4.410 79,610 -0.01(-0.23%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback