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)

1.240 +0.075 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.240 218,984 +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%)
Feb 02, 2026 1.230 1.250 1.210 1.210 42,439 -0.02(-1.63%)
Jan 30, 2026 1.280 1.291 1.210 1.230 58,413 -0.03(-2.38%)
Jan 29, 2026 1.300 1.300 1.230 1.260 76,353 -0.04(-3.08%)
Jan 28, 2026 1.320 1.340 1.290 1.300 28,415 -0.02(-1.52%)
Jan 27, 2026 1.340 1.350 1.312 1.320 22,331 -0.03(-2.22%)
Jan 26, 2026 1.400 1.420 1.310 1.350 47,808 +0.01(+0.75%)
Jan 23, 2026 1.330 1.340 1.300 1.340 41,770 +0.03(+2.29%)
Jan 22, 2026 1.280 1.374 1.280 1.310 79,171 +0.03(+2.34%)
Jan 21, 2026 1.340 1.360 1.280 1.280 78,434 -0.02(-1.54%)
Jan 20, 2026 1.410 1.430 1.300 1.300 101,342 -0.10(-7.14%)
Jan 16, 2026 1.390 1.410 1.350 1.400 61,131 +0.00(+0.00%)
Jan 15, 2026 1.420 1.430 1.360 1.400 50,814 -0.02(-1.41%)
Jan 14, 2026 1.390 1.430 1.390 1.420 54,703 +0.03(+2.16%)
Jan 13, 2026 1.400 1.420 1.350 1.390 70,461 -0.03(-2.11%)
Jan 12, 2026 1.410 1.425 1.350 1.420 70,703 +0.01(+1.07%)
Jan 09, 2026 1.320 1.410 1.320 1.405 117,608 +0.08(+6.44%)
Jan 08, 2026 1.310 1.320 1.280 1.320 72,340 +0.01(+0.76%)
Jan 07, 2026 1.280 1.316 1.260 1.310 105,678 +0.04(+3.15%)
Jan 06, 2026 1.290 1.300 1.265 1.270 42,895 +0.00(+0.00%)
Jan 05, 2026 1.250 1.320 1.250 1.270 73,490 +0.00(+0.00%)
Jan 02, 2026 1.270 1.300 1.222 1.270 54,557 +0.02(+1.60%)
Dec 31, 2025 1.200 1.263 1.180 1.250 161,510 +0.07(+5.93%)
Dec 30, 2025 1.230 1.250 1.163 1.180 98,751 -0.05(-4.07%)
Dec 29, 2025 1.240 1.340 1.160 1.230 611,192 -0.04(-3.15%)
Dec 26, 2025 1.270 1.270 1.226 1.270 29,772 +0.00(+0.00%)
Dec 24, 2025 1.280 1.280 1.260 1.270 6,007 +0.00(+0.00%)
Dec 23, 2025 1.290 1.290 1.260 1.270 24,622 -0.02(-1.55%)
Dec 22, 2025 1.270 1.340 1.260 1.290 47,146 +0.02(+1.57%)
Dec 19, 2025 1.280 1.290 1.230 1.270 128,244 -0.01(-0.78%)
Dec 18, 2025 1.280 1.370 1.280 1.280 105,558 +0.01(+0.79%)
Dec 17, 2025 1.270 1.380 1.220 1.270 93,009 -0.01(-0.78%)
Dec 16, 2025 1.290 1.369 1.265 1.280 67,507 -0.02(-1.54%)
Dec 15, 2025 1.470 1.470 1.286 1.300 82,792 -0.15(-10.34%)
Dec 12, 2025 1.471 1.480 1.410 1.450 37,074 -0.02(-1.36%)
Dec 11, 2025 1.460 1.500 1.458 1.470 50,842 +0.00(+0.00%)
Dec 10, 2025 1.480 1.500 1.450 1.470 65,141 +0.02(+1.38%)
Dec 09, 2025 1.451 1.474 1.430 1.450 46,602 +0.02(+1.40%)
Dec 08, 2025 1.410 1.460 1.400 1.430 83,486 +0.06(+4.38%)
Dec 05, 2025 1.500 1.500 1.360 1.370 74,998 -0.10(-6.80%)
Dec 04, 2025 1.430 1.490 1.402 1.470 108,150 +0.05(+3.52%)
Dec 03, 2025 1.350 1.431 1.350 1.420 83,162 +0.05(+3.65%)
Dec 02, 2025 1.430 1.430 1.319 1.370 33,161 -0.02(-1.44%)
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.