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)

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 83,477 +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%)
Dec 01, 2025 1.460 1.460 1.370 1.390 44,701 -0.06(-4.14%)
Nov 28, 2025 1.430 1.460 1.420 1.450 69,099 +0.02(+1.40%)
Nov 26, 2025 1.415 1.450 1.415 1.430 94,652 +0.00(+0.00%)
Nov 25, 2025 1.340 1.440 1.340 1.430 74,100 +0.05(+3.62%)
Nov 24, 2025 1.340 1.400 1.340 1.380 32,168 +0.01(+0.73%)
Nov 21, 2025 1.270 1.380 1.270 1.370 77,537 +0.09(+7.03%)
Nov 20, 2025 1.310 1.350 1.275 1.280 102,525 -0.04(-3.03%)
Nov 19, 2025 1.300 1.330 1.290 1.320 39,576 +0.03(+2.33%)
Nov 18, 2025 1.210 1.310 1.210 1.290 84,960 +0.07(+5.74%)
Nov 17, 2025 1.250 1.260 1.210 1.220 40,828 -0.01(-0.81%)
Nov 14, 2025 1.250 1.255 1.220 1.230 60,125 -0.03(-2.38%)
Nov 13, 2025 1.290 1.300 1.250 1.260 57,482 -0.04(-3.08%)
Nov 12, 2025 1.310 1.340 1.280 1.300 43,101 -0.03(-2.26%)
Nov 11, 2025 1.320 1.330 1.279 1.330 31,992 +0.04(+3.10%)
Nov 10, 2025 1.280 1.329 1.260 1.290 74,197 -0.01(-0.77%)
Nov 07, 2025 1.260 1.320 1.250 1.300 69,143 +0.02(+1.56%)
Nov 06, 2025 1.300 1.350 1.270 1.280 92,901 -0.04(-3.03%)
Nov 05, 2025 1.330 1.360 1.260 1.320 108,441 -0.01(-0.75%)
Nov 04, 2025 1.410 1.410 1.310 1.330 68,235 -0.06(-4.32%)
Nov 03, 2025 1.420 1.450 1.350 1.390 130,149 -0.01(-0.71%)
Oct 31, 2025 1.300 1.430 1.300 1.400 203,485 +0.14(+11.11%)
Oct 30, 2025 1.300 1.350 1.250 1.260 90,572 -0.05(-3.82%)
Oct 29, 2025 1.390 1.390 1.290 1.310 76,845 -0.06(-4.38%)
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%)
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.