Skip to main content
BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.990
-0.040 (-1.97%)
Nov 20, 2024, 4:00 PM EST - Market closed

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.012.181.971.991.99-1.97%47,375
Nov 19, 20242.042.082.012.032.03-0.98%23,925
Nov 18, 20241.852.131.852.052.0510.81%44,686
Nov 15, 20241.982.011.841.851.85-8.19%77,412
Nov 14, 20242.292.362.012.022.02-14.26%152,188
Nov 13, 20242.402.472.352.352.35-2.08%56,894
Nov 12, 20242.212.452.212.402.404.35%29,433
Nov 11, 20242.302.352.222.302.301.77%114,583
Nov 8, 20242.352.382.252.262.26-4.48%82,966
Nov 7, 20242.402.432.342.372.37-1.42%29,701
Nov 6, 20242.572.572.382.402.40-1.23%21,529
Nov 5, 20242.382.502.382.432.432.10%14,159
Nov 4, 20242.422.492.352.382.38-0.42%30,361
Nov 1, 20242.392.432.332.392.392.58%21,848
Oct 31, 20242.412.432.312.332.33-1.69%45,963
Oct 30, 20242.432.512.372.372.37-2.07%44,976
Oct 29, 20242.582.612.402.422.42-7.98%79,068
Oct 28, 20242.502.672.412.632.638.68%225,025
Oct 25, 20242.402.492.402.422.420.83%25,889
Oct 24, 20242.472.572.372.402.40-3.23%85,598
Oct 23, 20242.622.762.412.482.48-4.62%35,754
Oct 22, 20242.672.682.552.602.60-2.99%20,524
Oct 21, 20242.682.842.642.682.68-0.37%44,870
Oct 18, 20242.692.732.572.692.691.51%37,581
Oct 17, 20242.662.702.572.652.650.57%31,980
Oct 16, 20242.492.672.392.642.647.99%95,305
Oct 15, 20242.562.602.402.442.44-5.79%64,245
Oct 14, 20242.622.672.522.592.59-2.26%60,824
Oct 11, 20242.672.752.612.652.65-1.85%29,823
Oct 10, 20242.672.902.632.702.700.75%23,418
Oct 9, 20242.632.732.632.682.681.13%24,423
Oct 8, 20242.672.742.602.652.65-1.49%40,900
Oct 7, 20242.682.742.602.692.69-1.82%35,845
Oct 4, 20242.762.872.712.742.74-2.49%42,684
Oct 3, 20242.722.862.702.812.811.81%18,726
Oct 2, 20242.932.932.702.762.76-7.38%103,258
Oct 1, 20243.103.122.772.982.98-4.49%90,645
Sep 30, 20242.953.172.833.123.126.12%162,710
Sep 27, 20242.802.972.752.942.946.52%147,332
Sep 26, 20242.602.872.532.762.767.39%186,422
Sep 25, 20242.432.582.392.572.576.64%111,634
Sep 24, 20242.502.532.342.412.41-2.43%128,764
Sep 23, 20242.602.702.452.472.47-2.76%134,322
Sep 20, 20242.952.952.502.542.54-14.77%546,011
Sep 19, 20243.163.252.952.982.98-3.25%359,379
Sep 18, 20242.893.122.753.083.0810.39%1,320,441
Sep 17, 20242.862.982.792.792.79-1.06%97,458
Sep 16, 20243.013.172.752.822.82-5.05%130,349
Sep 13, 20242.873.262.872.972.974.95%179,976
Sep 12, 20242.712.882.652.832.834.04%135,180
Sep 11, 20242.602.742.512.722.725.84%179,201
Sep 10, 20242.432.652.352.572.576.64%169,333
Sep 9, 20242.272.572.272.412.416.17%159,078
Sep 6, 20242.482.482.152.272.27-9.20%275,554
Sep 5, 20242.582.732.362.502.50-3.10%301,890
Sep 4, 20242.752.792.482.582.58-10.10%651,412
Sep 3, 20243.163.182.702.872.87-5.90%1,066,704
Aug 30, 20243.834.083.043.053.05-24.13%6,233,655
Aug 29, 20244.304.662.934.024.0282.73%35,600,729
Aug 28, 20242.462.571.962.202.20-10.57%2,732,267
Aug 27, 20242.712.862.452.462.46-11.19%86,656
Aug 26, 20242.503.172.502.772.7711.24%191,287
Aug 23, 20242.673.032.432.492.49-7.78%82,160
Aug 22, 20242.862.952.682.702.70-6.90%74,549
Aug 21, 20243.333.352.762.902.90-12.91%423,234
Aug 20, 20243.493.643.243.333.33-16.75%48,826
Aug 19, 20243.274.003.024.004.0020.48%163,762
Aug 16, 20242.893.342.723.323.3214.48%13,921
Aug 15, 20242.772.922.612.902.9011.97%22,117
Aug 14, 20242.752.962.562.592.59-1.89%73,899
Aug 13, 20242.652.722.542.642.644.27%14,944
Aug 12, 20242.612.742.522.532.53-5.52%11,230
Aug 9, 20242.902.902.652.682.68-1.47%9,612
Aug 8, 20242.772.842.622.722.72-4.56%6,601
Aug 7, 20242.692.872.652.852.855.95%5,239
Aug 6, 20242.722.772.602.692.690.75%12,759
Aug 5, 20242.842.952.672.672.67-11.00%11,686
Aug 2, 20242.983.002.983.003.001.35%2,199
Aug 1, 20243.013.012.942.962.96-1.66%2,660
Jul 31, 20242.973.042.943.013.01-0.99%6,631
Jul 30, 20243.243.242.933.043.04-4.10%39,498
Jul 29, 20243.053.173.013.173.176.02%17,221
Jul 26, 20242.903.152.902.992.991.36%19,967
Jul 25, 20242.853.142.812.952.953.87%38,508
Jul 24, 20242.802.952.762.842.84-12,560
Jul 23, 20242.702.882.702.842.842.53%18,078
Jul 22, 20242.912.962.702.772.77-4.81%20,831
Jul 19, 20242.953.002.862.912.91-1.36%7,927
Jul 18, 20243.043.142.852.952.95-5.14%46,138
Jul 17, 20243.213.213.043.113.11-1.27%25,449
Jul 16, 20243.333.462.843.153.15-11.02%215,715
Jul 15, 20243.183.663.183.543.548.92%752,080
Jul 12, 20243.063.303.013.253.254.00%34,361
Jul 11, 20243.153.153.003.133.133.14%13,051
Jul 10, 20243.003.062.943.033.030.66%9,357
Jul 9, 20242.993.202.903.013.013.44%68,903
Jul 8, 20242.893.382.802.912.91-2.02%122,678
Jul 5, 20243.063.102.802.972.97-0.67%36,466
Jul 3, 20243.193.192.852.992.991.70%37,139
Jul 2, 20242.883.132.882.942.94-1.67%31,922