Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Biocardia Inc (NQ: BCDA ) 2.490 -0.210 (-7.78%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 2.670 3.025 2.425 2.490 82,160 -0.21(-7.78%) Aug 22, 2024 2.860 2.951 2.680 2.700 74,442 -0.20(-6.90%) Aug 21, 2024 3.330 3.350 2.760 2.900 422,351 -0.43(-12.91%) Aug 20, 2024 3.490 3.640 3.240 3.330 47,277 -0.67(-16.75%) Aug 19, 2024 3.270 4.000 3.020 4.000 163,236 +0.68(+20.48%) Aug 16, 2024 2.890 3.340 2.720 3.320 13,921 +0.42(+14.48%) Aug 15, 2024 2.770 2.920 2.610 2.900 22,107 +0.31(+11.97%) Aug 14, 2024 2.750 2.960 2.560 2.590 73,898 -0.05(-1.89%) Aug 13, 2024 2.650 2.719 2.540 2.640 14,944 +0.11(+4.27%) Aug 12, 2024 2.610 2.736 2.520 2.532 11,230 -0.15(-5.52%) Aug 09, 2024 2.898 2.898 2.650 2.680 9,612 -0.04(-1.47%) Aug 08, 2024 2.770 2.844 2.622 2.720 6,601 -0.13(-4.56%) Aug 07, 2024 2.690 2.870 2.650 2.850 5,239 +0.16(+5.95%) Aug 06, 2024 2.720 2.766 2.600 2.690 12,759 +0.02(+0.75%) Aug 05, 2024 2.840 2.950 2.670 2.670 11,685 -0.33(-11.00%) Aug 02, 2024 2.980 3.000 2.980 3.000 2,199 +0.04(+1.35%) Aug 01, 2024 3.010 3.010 2.940 2.960 2,660 -0.05(-1.66%) Jul 31, 2024 2.970 3.040 2.941 3.010 6,630 -0.03(-0.99%) Jul 30, 2024 3.240 3.240 2.930 3.040 39,448 -0.13(-4.10%) Jul 29, 2024 3.050 3.170 3.010 3.170 17,221 +0.18(+6.02%) Jul 26, 2024 2.900 3.150 2.900 2.990 19,967 +0.04(+1.36%) Jul 25, 2024 2.850 3.140 2.805 2.950 38,508 +0.11(+3.87%) Jul 24, 2024 2.800 2.950 2.760 2.840 12,560 +0.00(+0.00%) Jul 23, 2024 2.700 2.880 2.700 2.840 18,077 +0.07(+2.53%) Jul 22, 2024 2.910 2.960 2.700 2.770 20,026 -0.14(-4.81%) Jul 19, 2024 2.950 3.000 2.860 2.910 7,927 -0.04(-1.36%) Jul 18, 2024 3.040 3.140 2.850 2.950 46,138 -0.16(-5.14%) Jul 17, 2024 3.210 3.210 3.040 3.110 25,447 -0.04(-1.27%) Jul 16, 2024 3.330 3.460 2.840 3.150 214,298 -0.39(-11.02%) Jul 15, 2024 3.180 3.660 3.180 3.540 747,530 +0.29(+8.93%) Jul 12, 2024 3.060 3.300 3.010 3.250 34,361 +0.12(+4.00%) Jul 11, 2024 3.150 3.150 3.000 3.125 13,051 +0.10(+3.14%) Jul 10, 2024 3.000 3.060 2.940 3.030 9,357 +0.02(+0.66%) Jul 09, 2024 2.990 3.200 2.900 3.010 68,903 +0.10(+3.44%) Jul 08, 2024 2.890 3.380 2.800 2.910 122,626 -0.06(-2.02%) Jul 05, 2024 3.060 3.100 2.800 2.970 36,466 -0.02(-0.67%) Jul 03, 2024 3.190 3.190 2.850 2.990 37,139 +0.05(+1.70%) Jul 02, 2024 2.880 3.125 2.880 2.940 31,908 -0.05(-1.67%) Jul 01, 2024 3.010 3.070 2.900 2.990 6,318 +0.02(+0.67%) Jun 28, 2024 3.070 3.265 2.920 2.970 44,501 -0.02(-0.67%) Jun 27, 2024 3.000 3.090 2.800 2.990 24,613 +0.09(+3.10%) Jun 26, 2024 2.960 2.960 2.620 2.900 59,181 -0.03(-1.02%) Jun 25, 2024 2.770 3.040 2.770 2.930 36,187 +0.10(+3.53%) Jun 24, 2024 3.060 3.206 2.690 2.830 64,467 -0.17(-5.67%) Jun 21, 2024 3.320 3.330 3.000 3.000 68,875 -0.38(-11.24%) Jun 20, 2024 3.460 3.480 3.277 3.380 46,551 -0.16(-4.52%) Jun 18, 2024 3.330 3.700 3.260 3.540 202,951 +0.20(+5.99%) Jun 17, 2024 3.640 3.790 3.230 3.340 131,601 -0.07(-2.05%) Jun 14, 2024 3.550 3.580 3.340 3.410 56,625 -0.24(-6.58%) Jun 13, 2024 3.670 3.930 3.240 3.650 55,432 +0.01(+0.27%) Jun 12, 2024 3.710 3.780 3.500 3.640 85,494 +0.00(+0.00%) Jun 11, 2024 3.410 3.800 3.410 3.640 78,250 +0.21(+6.12%) Jun 10, 2024 3.360 3.679 3.200 3.430 228,338 -0.29(-7.80%) Jun 07, 2024 4.710 5.040 3.340 3.720 6,656,151 -0.65(-14.78%) Jun 06, 2024 4.360 4.490 4.214 4.365 7,392 -0.04(-0.80%) Jun 05, 2024 4.460 4.670 4.190 4.400 27,978 -0.02(-0.45%) Jun 04, 2024 4.390 4.740 4.390 4.420 21,540 +0.00(+0.00%) 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.