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)

1.310 -0.060 (-4.38%)
Streaming Delayed Price Updated: 2:59 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 1.310 1.415 1.300 1.370 138,456 +0.06(+4.58%)
Oct 27, 2025 1.350 1.360 1.290 1.310 266,877 -0.08(-5.76%)
Oct 24, 2025 1.390 1.410 1.380 1.390 104,196 -0.01(-0.36%)
Oct 23, 2025 1.460 1.520 1.350 1.395 339,935 -0.06(-4.45%)
Oct 22, 2025 1.490 1.495 1.430 1.460 135,625 -0.03(-2.01%)
Oct 21, 2025 1.470 1.520 1.470 1.490 81,183 +0.02(+1.36%)
Oct 20, 2025 1.440 1.500 1.430 1.470 114,895 +0.02(+1.38%)
Oct 17, 2025 1.430 1.460 1.400 1.450 83,444 +0.00(+0.00%)
Oct 16, 2025 1.570 1.570 1.430 1.450 159,533 -0.11(-7.05%)
Oct 15, 2025 1.550 1.580 1.509 1.560 161,195 +0.01(+0.65%)
Oct 14, 2025 1.510 1.580 1.405 1.550 312,386 +0.04(+2.65%)
Oct 13, 2025 1.340 1.570 1.330 1.510 837,542 +0.17(+12.69%)
Oct 10, 2025 1.390 1.413 1.330 1.340 192,417 -0.05(-3.60%)
Oct 09, 2025 1.400 1.410 1.360 1.390 165,872 -0.03(-2.11%)
Oct 08, 2025 1.320 1.420 1.300 1.420 344,101 +0.10(+7.58%)
Oct 07, 2025 1.360 1.420 1.305 1.320 310,130 -0.08(-5.71%)
Oct 06, 2025 1.360 1.420 1.345 1.400 249,378 +0.04(+2.94%)
Oct 03, 2025 1.350 1.380 1.310 1.360 367,099 +0.01(+0.74%)
Oct 02, 2025 1.420 1.440 1.310 1.350 743,388 +0.02(+1.50%)
Oct 01, 2025 1.320 1.350 1.290 1.330 343,277 +0.04(+3.10%)
Sep 30, 2025 1.350 1.390 1.270 1.290 495,200 -0.11(-7.86%)
Sep 29, 2025 1.440 1.440 1.380 1.400 444,510 -0.02(-1.41%)
Sep 26, 2025 1.410 1.450 1.380 1.420 294,410 +0.01(+0.71%)
Sep 25, 2025 1.450 1.450 1.370 1.410 542,467 -0.07(-4.73%)
Sep 24, 2025 1.450 1.500 1.410 1.480 1,241,377 +0.07(+4.96%)
Sep 23, 2025 1.170 1.435 1.170 1.410 3,561,377 +0.30(+27.03%)
Sep 22, 2025 1.170 1.170 1.100 1.110 793,756 -0.05(-4.31%)
Sep 19, 2025 1.200 1.220 1.110 1.160 1,102,212 -0.01(-0.85%)
Sep 18, 2025 1.150 1.230 1.000 1.170 19,958,912 -0.36(-23.78%)
Sep 17, 2025 1.740 1.740 1.530 1.535 653,286 -0.17(-9.71%)
Sep 16, 2025 1.950 2.049 1.690 1.700 682,454 -0.45(-20.93%)
Sep 15, 2025 2.150 2.210 2.130 2.150 50,268 +0.01(+0.47%)
Sep 12, 2025 2.240 2.270 2.110 2.140 51,377 -0.13(-5.73%)
Sep 11, 2025 2.130 2.290 2.120 2.270 81,411 +0.15(+7.08%)
Sep 10, 2025 2.110 2.160 2.105 2.120 34,376 +0.01(+0.47%)
Sep 09, 2025 2.060 2.130 2.060 2.110 37,219 +0.02(+0.96%)
Sep 08, 2025 2.040 2.130 2.024 2.090 36,922 +0.03(+1.46%)
Sep 05, 2025 2.020 2.090 1.990 2.060 28,378 +0.02(+0.98%)
Sep 04, 2025 2.020 2.053 1.980 2.040 18,404 +0.00(+0.00%)
Sep 03, 2025 2.000 2.050 1.960 2.040 51,239 +0.06(+3.29%)
Sep 02, 2025 1.930 1.990 1.925 1.975 24,565 -0.00(-0.10%)
Aug 29, 2025 1.930 1.980 1.930 1.977 12,334 +0.02(+0.87%)
Aug 28, 2025 1.930 1.970 1.897 1.960 23,066 +0.02(+1.03%)
Aug 27, 2025 1.950 1.990 1.930 1.940 53,313 -0.02(-1.02%)
Aug 26, 2025 1.950 1.970 1.900 1.960 33,422 +0.01(+0.51%)
Aug 25, 2025 1.900 2.000 1.900 1.950 56,538 +0.04(+2.09%)
Aug 22, 2025 1.840 1.940 1.800 1.910 66,351 +0.10(+5.52%)
Aug 21, 2025 1.850 1.860 1.790 1.810 21,612 -0.02(-1.09%)
Aug 20, 2025 1.880 1.880 1.800 1.830 30,413 -0.04(-2.14%)
Aug 19, 2025 1.890 1.940 1.830 1.870 53,331 -0.01(-0.53%)
Aug 18, 2025 1.920 1.940 1.850 1.880 51,300 -0.04(-2.08%)
Aug 15, 2025 1.890 1.950 1.865 1.920 86,792 +0.03(+1.59%)
Aug 14, 2025 1.820 1.930 1.820 1.890 110,331 +0.03(+1.61%)
Aug 13, 2025 1.830 1.890 1.760 1.860 167,100 +0.12(+6.90%)
Aug 12, 2025 1.680 1.766 1.680 1.740 80,208 +0.06(+3.57%)
Aug 11, 2025 1.760 1.850 1.680 1.680 194,880 -0.11(-6.15%)
Aug 08, 2025 1.690 1.805 1.690 1.790 92,437 +0.11(+6.55%)
Aug 07, 2025 1.700 1.760 1.680 1.680 87,090 -0.03(-1.75%)
Aug 06, 2025 1.830 1.830 1.650 1.710 230,741 -0.10(-5.52%)
Aug 05, 2025 1.900 1.940 1.800 1.810 278,255 -0.15(-7.65%)
Aug 04, 2025 1.890 1.960 1.730 1.960 11,255,301 -0.17(-7.98%)
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.