BioCardia, Inc. (BCDA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3762

-0.0178

(-4.52%)

At close: 04:00PM EDT

0.3799

+0.00

(+0.98%)

Pre-Market:

08:00AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	1,222,100
Apr 30, 2024	0.3700	0.4000	0.3700	0.3900	0.3900	312,500
Apr 29, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	82,600
Apr 26, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	29,200
Apr 25, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	68,100
Apr 24, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	73,400
Apr 23, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	80,900
Apr 22, 2024	0.3700	0.3700	0.3200	0.3700	0.3700	66,900
Apr 19, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	97,200
Apr 18, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	62,000
Apr 17, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	31,800
Apr 16, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	105,200
Apr 15, 2024	0.3900	0.4000	0.3700	0.3700	0.3700	117,300
Apr 12, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	54,600
Apr 11, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	87,800
Apr 10, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	98,700
Apr 09, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	84,700
Apr 08, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	163,900
Apr 05, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	66,500
Apr 04, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	98,500
Apr 03, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	39,400
Apr 02, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	124,100
Apr 01, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	168,800
Mar 28, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	293,700
Mar 27, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	142,900
Mar 26, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	251,800
Mar 25, 2024	0.4000	0.4200	0.3900	0.4100	0.4100	110,800
Mar 22, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	242,600
Mar 21, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	135,600
Mar 20, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	89,800
Mar 19, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	231,900
Mar 18, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	119,800
Mar 15, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	151,300
Mar 14, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	295,100
Mar 13, 2024	0.3900	0.4200	0.3900	0.3900	0.3900	810,100
Mar 12, 2024	0.4500	0.4600	0.3700	0.3800	0.3800	4,614,300
Mar 11, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	113,500
Mar 08, 2024	0.4200	0.4600	0.4200	0.4200	0.4200	198,700
Mar 07, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	343,000
Mar 06, 2024	0.4200	0.4500	0.4100	0.4400	0.4400	506,700
Mar 05, 2024	0.4500	0.4600	0.4100	0.4100	0.4100	448,800
Mar 04, 2024	0.5800	0.5900	0.4200	0.4600	0.4600	3,593,800
Mar 01, 2024	0.5700	0.5800	0.5300	0.5800	0.5800	650,400
Feb 29, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	365,800
Feb 28, 2024	0.5500	0.5500	0.5000	0.5200	0.5200	423,000
Feb 27, 2024	0.4600	0.5100	0.4600	0.5100	0.5100	832,700
Feb 26, 2024	0.4400	0.4800	0.4400	0.4600	0.4600	270,800
Feb 23, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	136,100
Feb 22, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	148,800
Feb 21, 2024	0.4800	0.4800	0.4100	0.4200	0.4200	212,600
Feb 20, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	179,200
Feb 16, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	240,200
Feb 15, 2024	0.4700	0.4800	0.4200	0.4300	0.4300	308,500
Feb 14, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	122,100
Feb 13, 2024	0.4400	0.4500	0.4100	0.4500	0.4500	220,900
Feb 12, 2024	0.4100	0.4500	0.4100	0.4400	0.4400	322,100
Feb 09, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	149,600
Feb 08, 2024	0.4100	0.4500	0.3800	0.4000	0.4000	1,078,500
Feb 07, 2024	0.4600	0.4600	0.4300	0.4500	0.4500	111,000
Feb 06, 2024	0.4300	0.4700	0.4200	0.4700	0.4700	109,400
Feb 05, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	115,000
Feb 02, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	85,800
Feb 01, 2024	0.4500	0.4500	0.4200	0.4400	0.4400	404,700
Jan 31, 2024	0.4800	0.5500	0.4400	0.4500	0.4500	933,700
Jan 30, 2024	0.5000	0.5300	0.4700	0.4800	0.4800	179,600
Jan 29, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	101,700
Jan 26, 2024	0.4400	0.4600	0.4300	0.4600	0.4600	54,000
Jan 25, 2024	0.4300	0.4500	0.4100	0.4200	0.4200	129,700
Jan 24, 2024	0.4800	0.4800	0.4300	0.4400	0.4400	132,900
Jan 23, 2024	0.4400	0.4800	0.4300	0.4700	0.4700	87,100
Jan 22, 2024	0.4300	0.4500	0.4100	0.4400	0.4400	159,700
Jan 19, 2024	0.5700	0.5700	0.3800	0.4400	0.4400	1,589,200
Jan 18, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	87,400
Jan 17, 2024	0.6000	0.6300	0.5500	0.5700	0.5700	162,900
Jan 16, 2024	0.6400	0.6600	0.6000	0.6200	0.6200	162,300
Jan 12, 2024	0.6700	0.6700	0.6200	0.6500	0.6500	64,000
Jan 11, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	50,000
Jan 10, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	62,100
Jan 09, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	125,000
Jan 08, 2024	0.6400	0.6600	0.6200	0.6400	0.6400	102,300
Jan 05, 2024	0.6600	0.6700	0.6300	0.6500	0.6500	81,600
Jan 04, 2024	0.6600	0.7100	0.6400	0.6600	0.6600	128,500
Jan 03, 2024	0.6400	0.7200	0.6300	0.6800	0.6800	346,800
Jan 02, 2024	0.6700	0.6800	0.6500	0.6600	0.6600	78,500
Dec 29, 2023	0.6500	0.6800	0.6300	0.6600	0.6600	172,900
Dec 28, 2023	0.6600	0.6900	0.6500	0.6600	0.6600	228,800
Dec 27, 2023	0.6400	0.7000	0.6400	0.6800	0.6800	244,000
Dec 26, 2023	0.6500	0.6600	0.6300	0.6500	0.6500	105,800
Dec 22, 2023	0.6400	0.6600	0.6300	0.6500	0.6500	156,800
Dec 21, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	118,500
Dec 20, 2023	0.6500	0.6600	0.6300	0.6500	0.6500	82,400
Dec 19, 2023	0.6500	0.6700	0.6200	0.6600	0.6600	111,700
Dec 18, 2023	0.6200	0.6900	0.6200	0.6500	0.6500	533,300
Dec 15, 2023	0.5400	0.6200	0.5400	0.6000	0.6000	167,300
Dec 14, 2023	0.5400	0.5800	0.5400	0.5600	0.5600	105,600
Dec 13, 2023	0.5200	0.5900	0.5100	0.5400	0.5400	259,100
Dec 12, 2023	0.6200	0.6300	0.5000	0.5400	0.5400	346,600
Dec 11, 2023	0.6400	0.6400	0.6000	0.6300	0.6300	180,400
Dec 08, 2023	0.6500	0.6700	0.5900	0.6300	0.6300	507,000
Dec 07, 2023	0.6400	0.6700	0.6200	0.6600	0.6600	143,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.75+0.75(+0.95%)

Bitcoin CAD80,945.52+1,431.55(+1.80%)

BioCardia, Inc. (BCDA)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.75
+0.75(+0.95%)

Bitcoin CAD
80,945.52
+1,431.55(+1.80%)