BioCardia, Inc. - Common Stock (BCDA)

0.8550
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 5:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BioCardia, Inc. - Common Stock (BCDA)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20260.900.910.850.85481,8150.85
7/15/20260.830.890.830.88186,9650.88
7/14/20260.920.950.800.80744,7450.80
7/13/20260.940.950.900.91329,5840.91
7/10/20260.900.950.860.91551,4530.91
7/09/20260.981.000.890.89597,7110.89
7/08/20260.991.030.900.971,062,9840.97
7/07/20261.161.161.001.01813,0451.01
7/06/20261.201.221.171.17257,2031.17
7/02/20261.191.241.171.20369,8831.20
7/01/20261.221.251.191.19254,9901.19
6/30/20261.231.251.131.24555,1691.24
6/29/20261.181.261.181.21623,6701.21
6/26/20261.051.241.051.201,470,4321.20
6/25/20261.121.130.991.094,965,1341.09
6/24/20260.991.090.981.064,769,4811.06
6/23/20260.941.020.931.00476,5771.00
6/22/20260.960.990.870.971,113,5120.97
6/18/20260.991.030.920.97887,1160.97
6/17/20260.860.960.830.95482,0380.95
6/16/20260.830.870.810.87431,3190.87
6/15/20260.910.910.810.83661,7800.83
6/12/20260.800.900.800.881,172,7240.88
6/11/20260.790.850.780.80800,7810.80
6/10/20260.880.920.810.811,406,3470.81
6/09/20260.840.920.830.862,248,1490.86
6/08/20261.031.050.860.925,775,8130.92
6/05/20261.201.201.021.03151,174,7141.03
6/04/20260.890.940.890.9243,0220.92
6/03/20260.900.900.860.87200,8540.87
6/02/20260.920.920.880.9079,2050.90
6/01/20260.920.990.910.9267,4340.92
5/29/20260.920.980.910.93101,1410.93
5/28/20260.930.930.910.92118,1950.92
5/27/20260.900.910.900.9052,6020.90
5/26/20260.950.970.910.91140,8310.91
5/22/20260.940.960.880.9565,3230.95
5/21/20260.930.950.900.9154,6630.91
5/20/20260.960.960.880.92126,1680.92
5/19/20260.920.960.880.95143,4010.95
5/18/20261.021.020.840.90291,4670.90
5/15/20261.101.101.011.01312,6911.01
5/14/20261.081.141.071.09150,8671.09
5/13/20261.131.141.071.07152,8271.07
5/12/20261.111.121.081.12107,6351.12
5/11/20261.071.131.061.11394,2721.11
5/08/20261.121.161.041.114,919,1981.11
5/07/20261.121.151.091.0987,1391.09
5/06/20261.121.131.111.1114,7921.11
5/05/20261.131.161.101.1094,2091.10
5/04/20261.121.161.121.1371,1971.13
5/01/20261.151.161.111.1126,7861.11
4/30/20261.151.181.131.1456,2061.14
4/29/20261.141.141.091.1049,2161.10
4/28/20261.151.161.141.1469,0721.14
4/27/20261.171.191.151.1633,9181.16
4/24/20261.181.211.151.1633,5041.16
4/23/20261.221.231.171.1739,6461.17
4/22/20261.231.231.171.2050,1791.20
4/21/20261.241.261.191.2071,0311.20
4/20/20261.201.281.191.25192,4861.25
4/17/20261.211.221.171.1856,1761.18