BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
2.760
+0.190 (7.39%)
At close: Sep 26, 2024, 4:00 PM
2.670
-0.090 (-3.26%)
After-hours: Sep 26, 2024, 5:16 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.43 | 2.58 | 2.39 | 2.57 | 2.57 | 6.64% | 111,634 |
| Sep 24, 2024 | 2.50 | 2.53 | 2.34 | 2.41 | 2.41 | -2.43% | 128,764 |
| Sep 23, 2024 | 2.60 | 2.70 | 2.45 | 2.47 | 2.47 | -2.76% | 134,322 |
| Sep 20, 2024 | 2.95 | 2.95 | 2.50 | 2.54 | 2.54 | -14.77% | 546,011 |
| Sep 19, 2024 | 3.16 | 3.25 | 2.95 | 2.98 | 2.98 | -3.25% | 359,379 |
| Sep 18, 2024 | 2.89 | 3.12 | 2.75 | 3.08 | 3.08 | 10.39% | 1,320,441 |
| Sep 17, 2024 | 2.86 | 2.98 | 2.79 | 2.79 | 2.79 | -1.06% | 97,458 |
| Sep 16, 2024 | 3.01 | 3.17 | 2.75 | 2.82 | 2.82 | -5.05% | 130,349 |
| Sep 13, 2024 | 2.87 | 3.26 | 2.87 | 2.97 | 2.97 | 4.95% | 179,976 |
| Sep 12, 2024 | 2.71 | 2.88 | 2.65 | 2.83 | 2.83 | 4.04% | 135,180 |
| Sep 11, 2024 | 2.60 | 2.74 | 2.51 | 2.72 | 2.72 | 5.84% | 179,201 |
| Sep 10, 2024 | 2.43 | 2.65 | 2.35 | 2.57 | 2.57 | 6.64% | 169,333 |
| Sep 9, 2024 | 2.27 | 2.57 | 2.27 | 2.41 | 2.41 | 6.17% | 159,078 |
| Sep 6, 2024 | 2.48 | 2.48 | 2.15 | 2.27 | 2.27 | -9.20% | 275,554 |
| Sep 5, 2024 | 2.58 | 2.73 | 2.36 | 2.50 | 2.50 | -3.10% | 301,890 |
| Sep 4, 2024 | 2.75 | 2.79 | 2.48 | 2.58 | 2.58 | -10.10% | 651,412 |
| Sep 3, 2024 | 3.16 | 3.18 | 2.70 | 2.87 | 2.87 | -5.90% | 1,066,704 |
| Aug 30, 2024 | 3.83 | 4.08 | 3.04 | 3.05 | 3.05 | -24.13% | 6,233,655 |
| Aug 29, 2024 | 4.30 | 4.66 | 2.93 | 4.02 | 4.02 | 82.73% | 35,600,729 |
| Aug 28, 2024 | 2.46 | 2.57 | 1.96 | 2.20 | 2.20 | -10.57% | 2,732,267 |
| Aug 27, 2024 | 2.71 | 2.86 | 2.45 | 2.46 | 2.46 | -11.19% | 86,656 |
| Aug 26, 2024 | 2.50 | 3.17 | 2.50 | 2.77 | 2.77 | 11.24% | 191,287 |
| Aug 23, 2024 | 2.67 | 3.03 | 2.43 | 2.49 | 2.49 | -7.78% | 82,160 |
| Aug 22, 2024 | 2.86 | 2.95 | 2.68 | 2.70 | 2.70 | -6.90% | 74,549 |
| Aug 21, 2024 | 3.33 | 3.35 | 2.76 | 2.90 | 2.90 | -12.91% | 423,234 |
| Aug 20, 2024 | 3.49 | 3.64 | 3.24 | 3.33 | 3.33 | -16.75% | 48,826 |
| Aug 19, 2024 | 3.27 | 4.00 | 3.02 | 4.00 | 4.00 | 20.48% | 163,762 |
| Aug 16, 2024 | 2.89 | 3.34 | 2.72 | 3.32 | 3.32 | 14.48% | 13,921 |
| Aug 15, 2024 | 2.77 | 2.92 | 2.61 | 2.90 | 2.90 | 11.97% | 22,117 |
| Aug 14, 2024 | 2.75 | 2.96 | 2.56 | 2.59 | 2.59 | -1.89% | 73,899 |
| Aug 13, 2024 | 2.65 | 2.72 | 2.54 | 2.64 | 2.64 | 4.27% | 14,944 |
| Aug 12, 2024 | 2.61 | 2.74 | 2.52 | 2.53 | 2.53 | -5.52% | 11,230 |
| Aug 9, 2024 | 2.90 | 2.90 | 2.65 | 2.68 | 2.68 | -1.47% | 9,612 |
| Aug 8, 2024 | 2.77 | 2.84 | 2.62 | 2.72 | 2.72 | -4.56% | 6,601 |
| Aug 7, 2024 | 2.69 | 2.87 | 2.65 | 2.85 | 2.85 | 5.95% | 5,239 |
| Aug 6, 2024 | 2.72 | 2.77 | 2.60 | 2.69 | 2.69 | 0.75% | 12,759 |
| Aug 5, 2024 | 2.84 | 2.95 | 2.67 | 2.67 | 2.67 | -11.00% | 11,686 |
| Aug 2, 2024 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 2,199 |
| Aug 1, 2024 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | -1.66% | 2,660 |
| Jul 31, 2024 | 2.97 | 3.04 | 2.94 | 3.01 | 3.01 | -0.99% | 6,631 |
| Jul 30, 2024 | 3.24 | 3.24 | 2.93 | 3.04 | 3.04 | -4.10% | 39,498 |
| Jul 29, 2024 | 3.05 | 3.17 | 3.01 | 3.17 | 3.17 | 6.02% | 17,221 |
| Jul 26, 2024 | 2.90 | 3.15 | 2.90 | 2.99 | 2.99 | 1.36% | 19,967 |
| Jul 25, 2024 | 2.85 | 3.14 | 2.81 | 2.95 | 2.95 | 3.87% | 38,508 |
| Jul 24, 2024 | 2.80 | 2.95 | 2.76 | 2.84 | 2.84 | - | 12,560 |
| Jul 23, 2024 | 2.70 | 2.88 | 2.70 | 2.84 | 2.84 | 2.53% | 18,078 |
| Jul 22, 2024 | 2.91 | 2.96 | 2.70 | 2.77 | 2.77 | -4.81% | 20,831 |
| Jul 19, 2024 | 2.95 | 3.00 | 2.86 | 2.91 | 2.91 | -1.36% | 7,927 |
| Jul 18, 2024 | 3.04 | 3.14 | 2.85 | 2.95 | 2.95 | -5.14% | 46,138 |
| Jul 17, 2024 | 3.21 | 3.21 | 3.04 | 3.11 | 3.11 | -1.27% | 25,449 |
| Jul 16, 2024 | 3.33 | 3.46 | 2.84 | 3.15 | 3.15 | -11.02% | 215,715 |
| Jul 15, 2024 | 3.18 | 3.66 | 3.18 | 3.54 | 3.54 | 8.92% | 752,080 |
| Jul 12, 2024 | 3.06 | 3.30 | 3.01 | 3.25 | 3.25 | 4.00% | 34,361 |
| Jul 11, 2024 | 3.15 | 3.15 | 3.00 | 3.13 | 3.13 | 3.14% | 13,051 |
| Jul 10, 2024 | 3.00 | 3.06 | 2.94 | 3.03 | 3.03 | 0.66% | 9,357 |
| Jul 9, 2024 | 2.99 | 3.20 | 2.90 | 3.01 | 3.01 | 3.44% | 68,903 |
| Jul 8, 2024 | 2.89 | 3.38 | 2.80 | 2.91 | 2.91 | -2.02% | 122,678 |
| Jul 5, 2024 | 3.06 | 3.10 | 2.80 | 2.97 | 2.97 | -0.67% | 36,466 |
| Jul 3, 2024 | 3.19 | 3.19 | 2.85 | 2.99 | 2.99 | 1.70% | 37,139 |
| Jul 2, 2024 | 2.88 | 3.13 | 2.88 | 2.94 | 2.94 | -1.67% | 31,922 |
| Jul 1, 2024 | 3.01 | 3.07 | 2.90 | 2.99 | 2.99 | 0.67% | 6,468 |
| Jun 28, 2024 | 3.07 | 3.27 | 2.92 | 2.97 | 2.97 | -0.67% | 44,501 |
| Jun 27, 2024 | 3.00 | 3.09 | 2.80 | 2.99 | 2.99 | 3.10% | 24,613 |
| Jun 26, 2024 | 2.96 | 2.96 | 2.62 | 2.90 | 2.90 | -1.02% | 59,181 |
| Jun 25, 2024 | 2.77 | 3.04 | 2.77 | 2.93 | 2.93 | 3.53% | 36,387 |
| Jun 24, 2024 | 3.06 | 3.21 | 2.69 | 2.83 | 2.83 | -5.67% | 64,474 |
| Jun 21, 2024 | 3.32 | 3.33 | 3.00 | 3.00 | 3.00 | -11.24% | 68,875 |
| Jun 20, 2024 | 3.46 | 3.48 | 3.28 | 3.38 | 3.38 | -4.52% | 46,551 |
| Jun 18, 2024 | 3.33 | 3.70 | 3.26 | 3.54 | 3.54 | 5.99% | 202,951 |
| Jun 17, 2024 | 3.64 | 3.79 | 3.23 | 3.34 | 3.34 | -2.05% | 131,601 |
| Jun 14, 2024 | 3.55 | 3.58 | 3.34 | 3.41 | 3.41 | -6.58% | 56,625 |
| Jun 13, 2024 | 3.67 | 3.93 | 3.24 | 3.65 | 3.65 | 0.27% | 55,433 |
| Jun 12, 2024 | 3.71 | 3.78 | 3.50 | 3.64 | 3.64 | - | 85,594 |
| Jun 11, 2024 | 3.41 | 3.80 | 3.41 | 3.64 | 3.64 | 6.12% | 78,256 |
| Jun 10, 2024 | 3.36 | 3.68 | 3.20 | 3.43 | 3.43 | -7.80% | 229,464 |
| Jun 7, 2024 | 4.71 | 5.04 | 3.34 | 3.72 | 3.72 | -14.78% | 6,656,058 |
| Jun 6, 2024 | 4.36 | 4.49 | 4.21 | 4.37 | 4.37 | -0.80% | 7,392 |
| Jun 5, 2024 | 4.46 | 4.67 | 4.19 | 4.40 | 4.40 | -0.45% | 27,978 |
| Jun 4, 2024 | 4.39 | 4.74 | 4.39 | 4.42 | 4.42 | - | 21,540 |
| Jun 3, 2024 | 4.62 | 4.62 | 4.35 | 4.42 | 4.42 | -4.33% | 12,406 |
| May 31, 2024 | 5.12 | 5.69 | 4.35 | 4.62 | 4.62 | -11.15% | 48,259 |
| May 30, 2024 | 4.89 | 5.64 | 4.52 | 5.20 | 5.20 | 0.52% | 48,551 |
| May 29, 2024 | 5.24 | 5.27 | 5.05 | 5.17 | 5.17 | -1.47% | 19,911 |
| May 28, 2024 | 5.25 | 5.35 | 5.22 | 5.25 | 5.25 | 1.16% | 16,445 |
| May 24, 2024 | 4.95 | 5.36 | 4.80 | 5.19 | 5.19 | 5.68% | 20,455 |
| May 23, 2024 | 5.06 | 5.24 | 4.91 | 4.91 | 4.91 | 5.86% | 11,129 |
| May 22, 2024 | 5.70 | 5.70 | 4.51 | 4.64 | 4.64 | -23.83% | 40,933 |
| May 21, 2024 | 6.00 | 6.15 | 5.88 | 6.09 | 6.09 | 3.57% | 7,028 |
| May 20, 2024 | 5.96 | 6.08 | 5.86 | 5.88 | 5.88 | - | 3,271 |
| May 17, 2024 | 5.97 | 6.00 | 5.88 | 5.88 | 5.88 | -1.03% | 4,365 |
| May 16, 2024 | 6.00 | 6.15 | 5.94 | 5.94 | 5.94 | -0.95% | 10,427 |
| May 15, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.98% | 6,080 |
| May 14, 2024 | 5.94 | 5.94 | 5.70 | 5.94 | 5.94 | 1.23% | 4,603 |
| May 13, 2024 | 5.71 | 6.00 | 5.71 | 5.87 | 5.87 | -1.18% | 1,609 |
| May 10, 2024 | 6.08 | 6.09 | 5.87 | 5.94 | 5.94 | -1.03% | 2,203 |
| May 9, 2024 | 5.70 | 6.15 | 5.70 | 6.00 | 6.00 | 1.52% | 10,291 |
| May 8, 2024 | 5.94 | 5.94 | 5.78 | 5.91 | 5.91 | 2.07% | 3,449 |
| May 7, 2024 | 5.90 | 6.04 | 5.79 | 5.79 | 5.79 | -0.12% | 7,432 |
| May 6, 2024 | 5.87 | 6.00 | 5.67 | 5.80 | 5.80 | 1.74% | 7,588 |
| May 3, 2024 | 5.63 | 5.78 | 5.63 | 5.70 | 5.70 | 1.30% | 4,991 |