Australia markets open in 2 hours 56 minutes

BioCardia, Inc. (BCDA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
4.4200-0.2000 (-4.33%)
At close: 04:00PM EDT
4.3600 -0.06 (-1.36%)
After hours: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20244.62004.62004.35004.42004.420012,328
31 May 20245.12005.69004.35004.62004.620048,300
30 May 20244.89005.64004.52005.20005.200048,600
30 May 20241:15 Stock split
29 May 20245.25005.25005.10005.10005.100019,913
28 May 20245.25005.40005.25005.25005.250016,447
24 May 20244.95005.40004.80005.25005.250020,453
23 May 20245.10005.25004.95004.95004.950011,127
22 May 20245.70005.70004.50004.65004.650040,933
21 May 20246.00006.15005.85006.15006.15007,027
20 May 20246.00006.15005.85005.85005.85003,273
17 May 20246.00006.00005.85005.85005.85004,367
16 May 20246.00006.15006.00006.00006.000010,427
15 May 20245.85006.00005.85006.00006.00006,080
14 May 20246.00006.00005.70006.00006.00004,600
13 May 20245.70006.00005.70005.85005.85001,607
10 May 20246.15006.15005.85006.00006.00002,200
09 May 20245.70006.15005.70006.00006.000010,293
08 May 20246.00006.00005.85005.85005.85003,440
07 May 20245.85006.00005.85005.85005.85007,433
06 May 20245.85006.00005.70005.85005.85007,587
03 May 20245.70005.85005.70005.70005.70004,980
02 May 20245.85005.85005.55005.70005.700013,513
01 May 20245.85006.00005.70005.70005.700082,067
30 Apr 20245.55006.00005.55005.85005.850020,833
29 Apr 20245.55005.70005.55005.55005.55005,507
26 Apr 20245.70005.70005.55005.70005.70001,947
25 Apr 20245.55005.70005.40005.55005.55004,540
24 Apr 20245.70005.70005.40005.70005.70004,893
23 Apr 20245.55005.85005.55005.70005.70005,393
22 Apr 20245.55005.55004.80005.55005.55004,460
19 Apr 20245.55005.55005.40005.40005.40006,480
18 Apr 20245.55005.70005.40005.70005.70004,133
17 Apr 20245.70005.70005.40005.55005.55002,120
16 Apr 20245.70005.70005.40005.40005.40007,013
15 Apr 20245.85006.00005.55005.55005.55007,820
12 Apr 20245.70005.85005.70005.85005.85003,640
11 Apr 20246.00006.00005.70005.70005.70005,853
10 Apr 20245.85006.15005.70006.00006.00006,580
09 Apr 20245.85006.00005.85005.85005.85005,647
08 Apr 20246.00006.00005.70005.85005.850010,927
05 Apr 20245.85005.85005.70005.85005.85004,433
04 Apr 20246.00006.00005.70005.85005.85006,567
03 Apr 20246.00006.00005.85005.85005.85002,627
02 Apr 20246.00006.30005.85006.00006.00008,273
01 Apr 20246.30006.30005.70006.00006.000011,253
28 Mar 20245.85006.30005.85006.15006.150019,580
27 Mar 20246.30006.45006.30006.30006.30009,527
26 Mar 20246.15006.30006.15006.30006.300016,787
25 Mar 20246.00006.30005.85006.15006.15007,387
22 Mar 20245.85006.30005.85006.15006.150016,173
21 Mar 20245.85006.30005.85006.00006.00009,040
20 Mar 20246.00006.00005.85006.00006.00005,987
19 Mar 20246.00006.00005.70005.70005.700015,460
18 Mar 20245.85006.15005.85005.85005.85007,987
15 Mar 20245.85006.15005.85005.85005.850010,380
14 Mar 20245.85006.15005.85005.85005.850019,673
13 Mar 20245.85006.30005.85005.85005.850054,007
12 Mar 20246.75006.90005.55005.70005.7000307,620
11 Mar 20246.60006.60006.30006.30006.30007,567
08 Mar 20246.30006.90006.30006.30006.300013,247
07 Mar 20246.30006.45006.15006.45006.450022,867
06 Mar 20246.30006.75006.15006.60006.600033,780
05 Mar 20246.75006.90006.15006.15006.150029,920
04 Mar 20248.70008.85006.30006.90006.9000239,587
01 Mar 20248.55008.70007.95008.70008.700044,207
29 Feb 20248.10008.25008.10008.25008.250024,387
28 Feb 20248.25008.25007.50007.80007.800028,200
27 Feb 20246.90007.65006.90007.65007.650055,513
26 Feb 20246.60007.20006.60006.90006.900018,053
23 Feb 20246.30006.75006.30006.75006.75009,073
22 Feb 20246.30006.45006.30006.30006.30009,920
21 Feb 20247.20007.20006.15006.30006.300014,173
20 Feb 20246.75006.75006.60006.75006.750011,947
16 Feb 20246.45006.75006.45006.75006.750016,013
15 Feb 20247.05007.20006.30006.45006.450020,567
14 Feb 20246.45006.60006.30006.60006.60008,140
13 Feb 20246.60006.75006.15006.75006.750014,727
12 Feb 20246.15006.75006.15006.60006.600021,473
09 Feb 20245.85006.30005.85006.15006.15009,973
08 Feb 20246.15006.75005.70006.00006.000071,900
07 Feb 20246.90006.90006.45006.75006.75007,400
06 Feb 20246.45007.05006.30007.05007.05007,293
05 Feb 20246.45006.60006.30006.30006.30007,667
02 Feb 20246.60006.60006.30006.45006.45005,720
01 Feb 20246.75006.75006.30006.60006.600026,980
31 Jan 20247.20008.25006.60006.75006.750062,247
30 Jan 20247.50007.95007.05007.20007.200011,973
29 Jan 20246.90007.50006.90007.50007.50006,780
26 Jan 20246.60006.90006.45006.90006.90003,600
25 Jan 20246.45006.75006.15006.30006.30008,647
24 Jan 20247.20007.20006.45006.60006.60008,860
23 Jan 20246.60007.20006.45007.05007.05005,807
22 Jan 20246.45006.75006.15006.60006.600010,647
19 Jan 20248.55008.55005.70006.60006.6000106,053
18 Jan 20248.40009.00008.40008.70008.70005,827
17 Jan 20249.00009.45008.25008.55008.550010,860
16 Jan 20249.60009.90009.00009.30009.300010,820
12 Jan 202410.050010.05009.30009.75009.75004,267
11 Jan 202410.050010.05009.60009.75009.75003,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...