Biocardia Inc (BCDA) Historical Stock Data
1.97 ↑0.13 (7.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCDA is down -1.43% a day on average. There have been 8 days where Biocardia Inc closed green and 22 days where BCDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.93 | 1.97 | ↑$0.04 (2.07%) | 1.88 | 2.06 | 51.54K |
| 2024-12-19 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.63 | 2.01 | 122.09K |
| 2024-12-18 | 2.10 | 2.00 | ↓$0.10 (-4.76%) | 2.00 | 2.14 | 32.19K |
| 2024-12-17 | 2.10 | 2.10 | ↓$0.00 (0.00%) | 2.00 | 2.13 | 37.19K |
| 2024-12-16 | 2.14 | 2.09 | ↓$0.05 (-2.53%) | 2.03 | 2.14 | 11.21K |
| 2024-12-13 | 2.13 | 2.08 | ↓$0.05 (-2.47%) | 2.00 | 2.14 | 11.72K |
| 2024-12-12 | 2.20 | 2.17 | ↓$0.03 (-1.36%) | 2.11 | 2.20 | 7.31K |
| 2024-12-11 | 2.26 | 2.16 | ↓$0.10 (-4.42%) | 2.11 | 2.28 | 26.69K |
| 2024-12-10 | 2.33 | 2.27 | ↓$0.06 (-2.58%) | 2.16 | 2.34 | 25.55K |
| 2024-12-09 | 2.20 | 2.33 | ↑$0.13 (5.91%) | 2.09 | 2.40 | 39.66K |
| 2024-12-06 | 2.26 | 2.12 | ↓$0.14 (-6.19%) | 2.06 | 2.26 | 21.36K |
| 2024-12-05 | 2.23 | 2.16 | ↓$0.07 (-3.14%) | 2.13 | 2.34 | 28.18K |
| 2024-12-04 | 2.29 | 2.15 | ↓$0.14 (-6.11%) | 2.15 | 2.44 | 80.65K |
| 2024-12-03 | 2.23 | 2.19 | ↓$0.04 (-1.79%) | 2.18 | 2.25 | 16.11K |
| 2024-12-02 | 2.36 | 2.28 | ↓$0.08 (-3.39%) | 2.19 | 2.36 | 57.57K |
| 2024-11-29 | 2.37 | 2.28 | ↓$0.09 (-3.83%) | 2.27 | 2.40 | 16.84K |
| 2024-11-27 | 2.39 | 2.35 | ↓$0.04 (-1.82%) | 2.28 | 2.41 | 43.96K |
| 2024-11-26 | 2.36 | 2.28 | ↓$0.08 (-3.39%) | 2.27 | 2.36 | 27.14K |
| 2024-11-25 | 2.33 | 2.37 | ↑$0.04 (1.72%) | 2.28 | 2.38 | 26.85K |
| 2024-11-22 | 2.15 | 2.26 | ↑$0.11 (5.12%) | 2.14 | 2.32 | 30.70K |
| 2024-11-21 | 2.04 | 2.14 | ↑$0.09 (4.66%) | 1.98 | 2.15 | 37.37K |
| 2024-11-20 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.97 | 2.18 | 47.38K |
| 2024-11-19 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 2.01 | 2.08 | 23.93K |
| 2024-11-18 | 1.85 | 2.05 | ↑$0.20 (10.81%) | 1.85 | 2.13 | 44.69K |
| 2024-11-15 | 1.98 | 1.85 | ↓$0.13 (-6.57%) | 1.84 | 2.01 | 77.41K |
| 2024-11-14 | 2.29 | 2.02 | ↓$0.28 (-12.01%) | 2.01 | 2.36 | 151.99K |
| 2024-11-13 | 2.40 | 2.35 | ↓$0.05 (-2.08%) | 2.35 | 2.47 | 56.89K |
| 2024-11-12 | 2.21 | 2.40 | ↑$0.19 (8.60%) | 2.21 | 2.45 | 29.43K |
| 2024-11-11 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.22 | 2.35 | 114.58K |
| 2024-11-08 | 2.35 | 2.26 | ↓$0.09 (-3.83%) | 2.25 | 2.38 | 82.97K |
Create an account or log in to view more rows.
$BCDA the catalyst we need !
$BCDA we need those buyers and volume.
$BCDA getting this mare ready to run today
$BCDA has just been halted from trading due to volatility.
$BCDA has just been halted from trading due to volatility.
$BCDA Slapping that ask today
$BCDA buy
$BCDA has just been halted from trading due to volatility.
$BCDA has just been halted from trading.
$BCDA lfg!!! So much movement ! Buy n hodl!