ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BioCardia, Inc. - Common Stock (NQ:BCDA)

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 1.140 1.140 1.090 1.100 49,216 -0.04(-3.51%)
Apr 28, 2026 1.150 1.160 1.135 1.140 69,072 -0.02(-1.72%)
Apr 27, 2026 1.170 1.190 1.145 1.160 33,918 +0.00(+0.00%)
Apr 24, 2026 1.180 1.210 1.150 1.160 33,504 -0.01(-0.85%)
Apr 23, 2026 1.220 1.230 1.170 1.170 39,646 -0.03(-2.50%)
Apr 22, 2026 1.230 1.233 1.170 1.200 50,179 +0.00(+0.00%)
Apr 21, 2026 1.240 1.260 1.190 1.200 71,031 -0.05(-4.00%)
Apr 20, 2026 1.200 1.280 1.185 1.250 192,486 +0.07(+5.93%)
Apr 17, 2026 1.210 1.215 1.170 1.180 56,176 -0.01(-0.84%)
Apr 16, 2026 1.180 1.205 1.180 1.190 26,377 +0.00(+0.00%)
Apr 15, 2026 1.190 1.200 1.157 1.190 19,747 +0.01(+0.85%)
Apr 14, 2026 1.220 1.220 1.180 1.180 21,188 -0.01(-0.84%)
Apr 13, 2026 1.170 1.250 1.160 1.190 137,840 +0.01(+0.85%)
Apr 10, 2026 1.200 1.190 1.162 1.180 9,016 +0.01(+0.85%)
Apr 09, 2026 1.220 1.220 1.080 1.170 82,687 -0.04(-3.31%)
Apr 08, 2026 1.280 1.280 1.180 1.210 166,026 +0.02(+1.68%)
Apr 07, 2026 1.190 1.215 1.162 1.190 22,490 +0.01(+0.85%)
Apr 06, 2026 1.200 1.200 1.180 1.180 27,914 -0.02(-1.67%)
Apr 02, 2026 1.200 1.200 1.140 1.200 93,990 +0.04(+3.45%)
Apr 01, 2026 1.190 1.210 1.150 1.160 62,635 -0.05(-4.13%)
Mar 31, 2026 1.200 1.220 1.152 1.210 28,878 +0.05(+4.31%)
Mar 30, 2026 1.150 1.210 1.110 1.160 73,013 +0.00(+0.00%)
Mar 27, 2026 1.200 1.230 1.160 1.160 41,483 -0.02(-1.69%)
Mar 26, 2026 1.220 1.220 1.160 1.180 18,822 -0.02(-1.67%)
Mar 25, 2026 1.200 1.260 1.150 1.200 44,906 -0.01(-0.41%)
Mar 24, 2026 1.190 1.230 1.120 1.205 42,003 +0.01(+0.42%)
Mar 23, 2026 1.190 1.230 1.160 1.200 49,015 +0.00(+0.00%)
Mar 20, 2026 1.220 1.230 1.160 1.200 37,963 +0.00(+0.00%)
Mar 19, 2026 1.180 1.280 1.180 1.200 36,224 -0.03(-2.44%)
Mar 18, 2026 1.290 1.312 1.220 1.230 42,305 -0.05(-3.91%)
Mar 17, 2026 1.280 1.410 1.240 1.280 211,174 +0.01(+0.79%)
Mar 16, 2026 1.280 1.290 1.220 1.270 105,195 +0.01(+0.79%)
Mar 13, 2026 1.270 1.290 1.220 1.260 36,703 -0.01(-0.79%)
Mar 12, 2026 1.270 1.300 1.270 1.270 17,642 -0.02(-1.55%)
Mar 11, 2026 1.250 1.310 1.210 1.290 50,300 +0.02(+1.57%)
Mar 10, 2026 1.260 1.320 1.260 1.270 33,912 -0.01(-0.78%)
Mar 09, 2026 1.180 1.320 1.145 1.280 227,568 +0.10(+8.47%)
Mar 06, 2026 1.160 1.210 1.140 1.180 104,208 -0.03(-2.07%)
Mar 05, 2026 1.220 1.230 1.180 1.205 29,769 +0.02(+1.26%)
Mar 04, 2026 1.290 1.290 1.135 1.190 103,742 -0.08(-6.31%)
Mar 03, 2026 1.330 1.350 1.175 1.270 74,626 -0.08(-5.92%)
Mar 02, 2026 1.250 1.386 1.250 1.350 85,854 +0.06(+4.65%)
Feb 27, 2026 1.240 1.310 1.240 1.290 88,702 +0.05(+4.03%)
Feb 26, 2026 1.260 1.280 1.200 1.240 38,390 +0.00(+0.00%)
Feb 25, 2026 1.165 1.320 1.149 1.240 119,506 +0.07(+6.44%)
Feb 24, 2026 1.130 1.175 1.110 1.165 33,354 +0.04(+3.10%)
Feb 23, 2026 1.140 1.150 1.100 1.130 31,544 +0.00(+0.00%)
Feb 20, 2026 1.120 1.160 1.110 1.130 48,186 -0.03(-2.59%)
Feb 19, 2026 1.150 1.160 1.110 1.160 55,534 +0.00(+0.43%)
Feb 18, 2026 1.150 1.180 1.150 1.155 14,686 -0.01(-0.86%)
Feb 17, 2026 1.140 1.185 1.130 1.165 24,476 +0.03(+2.19%)
Feb 13, 2026 1.170 1.200 1.100 1.140 71,266 -0.03(-2.56%)
Feb 12, 2026 1.230 1.230 1.170 1.170 53,774 -0.01(-0.85%)
Feb 11, 2026 1.300 1.310 1.170 1.180 87,744 -0.07(-5.60%)
Feb 10, 2026 1.280 1.330 1.250 1.250 100,310 -0.01(-0.79%)
Feb 09, 2026 1.230 1.285 1.220 1.260 44,786 +0.01(+0.80%)
Feb 06, 2026 1.280 1.300 1.160 1.250 92,294 +0.01(+0.81%)
Feb 05, 2026 1.100 1.255 1.100 1.240 218,826 +0.15(+13.76%)
Feb 04, 2026 1.170 1.190 1.090 1.090 91,798 -0.07(-6.03%)
Feb 03, 2026 1.228 1.228 1.160 1.160 49,042 -0.05(-4.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.