BioCardia Inc (BCDA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 9.22509225092 | 2.71 | 3.2584 | 2.6534 | 364112 | 3.01699702 | CS |
| 4 | 0.1 | 3.4965034965 | 2.86 | 4.66 | 1.9562 | 2588914 | 3.68878376 | CS |
| 12 | -0.04 | -1.33333333333 | 3 | 4.66 | 1.9562 | 905346 | 3.66643647 | CS |
| 26 | -3.0355 | -50.6296388958 | 5.9955 | 6.405 | 1.9562 | 533591 | 3.89674916 | CS |
| 52 | -2.59 | -46.6666666667 | 5.55 | 23.25 | 1.9562 | 1015215 | 11.41382685 | CS |
| 156 | -43.54 | -93.6344086022 | 46.5 | 59.4 | 1.9562 | 552744 | 18.89317265 | CS |
| 260 | -86.59 | -96.6945840313 | 89.55 | 129 | 1.9562 | 551379 | 42.12277068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 3.08 | 0.29 | 10.39 | 2.89 | 3.12 | 2.75 | 1257017 |
| 1726612500 | 2.79 | -0.03 | -1.06 | 2.845 | 2.98 | 2.79 | 94304 |
| 1726526100 | 2.82 | -0.15 | -5.05 | 2.97 | 3.17 | 2.75 | 123102 |
| 1726266900 | 2.97 | 0.14 | 4.95 | 2.94 | 3.2584 | 2.8847999 | 168206 |
| 1726180500 | 2.83 | 0.11 | 4.04 | 2.69 | 2.88 | 2.6534 | 133326 |
| 1726094100 | 2.72 | 0.15 | 5.84 | 2.6 | 2.74 | 2.5099999 | 178275 |
| 1726007700 | 2.57 | 0.16 | 6.64 | 2.4793 | 2.65 | 2.35 | 166359 |
| 1725921300 | 2.41 | 0.14 | 6.17 | 2.27 | 2.57 | 2.27 | 157693 |
| 1725662100 | 2.27 | -0.23 | -9.20 | 2.4009 | 2.4365 | 2.15 | 264767 |
| 1725575700 | 2.5 | -0.08 | -3.10 | 2.4201 | 2.7344 | 2.355 | 291193 |
| 1725489300 | 2.58 | -0.29 | -10.10 | 2.75 | 2.79 | 2.475 | 665279 |
| 1725402900 | 2.87 | -0.18 | -5.90 | 3.13 | 3.14 | 2.7001 | 993731 |
| 1725057300 | 3.05 | -0.97 | -24.13 | 3.83 | 4.08 | 3.0400999 | 6217271 |
| 1724970900 | 4.0199999 | 1.82 | 82.73 | 4.3 | 4.66 | 2.93 | 35717912 |
| 1724884500 | 2.2 | -0.26 | -10.57 | 2.46 | 2.5691 | 1.9562 | 2198052 |
| 1724798100 | 2.46 | -0.31 | -11.19 | 2.71 | 2.8599 | 2.45 | 86456 |
| 1724711700 | 2.77 | 0.28 | 11.24 | 2.5 | 3.17 | 2.5 | 191135 |
| 1724452500 | 2.49 | -0.21 | -7.78 | 2.67 | 3.025 | 2.425 | 82159 |
| 1724366100 | 2.7 | -0.2 | -6.90 | 2.86 | 2.9508 | 2.6799 | 74410 |
| 1724279700 | 2.9 | -0.43 | -12.91 | 3.33 | 3.35 | 2.7599999 | 422351 |
| 1724193300 | 3.33 | -0.67 | -16.75 | 3.49 | 3.6405 | 3.24 | 47277 |
| 1724106900 | 4 | 0.68 | 20.48 | 3.27 | 4 | 3.02 | 163132 |
| 1723847700 | 3.32 | 0.42 | 14.48 | 2.9 | 3.3399 | 2.72 | 13162 |
| 1723761300 | 2.9 | 0.31 | 11.97 | 2.77 | 2.92 | 2.61 | 22107 |
| 1723674900 | 2.59 | -0.05 | -1.89 | 2.75 | 2.9599 | 2.56 | 73895 |
| 1723588500 | 2.64 | 0.11 | 4.27 | 2.65 | 2.719 | 2.54 | 14837 |
| 1723502100 | 2.532 | -0.15 | -5.52 | 2.61 | 2.7364 | 2.52 | 11230 |
| 1723242900 | 2.68 | -0.04 | -1.47 | 2.75 | 2.8977 | 2.65 | 9612 |
| 1723156500 | 2.72 | -0.13 | -4.56 | 2.8 | 2.8436 | 2.6221 | 6601 |
| 1723070100 | 2.85 | 0.16 | 5.95 | 2.71 | 2.87 | 2.65 | 5239 |
| 1722983700 | 2.69 | 0.02 | 0.75 | 2.75 | 2.77 | 2.6 | 12609 |
| 1722897300 | 2.67 | -0.33 | -11.00 | 2.8 | 2.95 | 2.67 | 11184 |
| 1722638100 | 3 | 0.04 | 1.35 | 2.9 | 3 | 2.9 | 2190 |
| 1722551700 | 2.96 | -0.05 | -1.66 | 3.0099999 | 3.0099999 | 2.9401 | 2660 |
| 1722465300 | 3.0099999 | -0.03 | -0.99 | 2.97 | 3.04 | 2.941 | 6630 |
| 1722378900 | 3.04 | -0.13 | -4.10 | 3.16 | 3.29 | 2.9298 | 39448 |
| 1722292500 | 3.17 | 0.18 | 6.02 | 3.05 | 3.17 | 3 | 17221 |
| 1722033300 | 2.99 | 0.04 | 1.36 | 2.9 | 3.15 | 2.9 | 19764 |
| 1721946900 | 2.95 | 0.11 | 3.87 | 2.85 | 3.14 | 2.805 | 38075 |
| 1721860500 | 2.84 | 0 | 0.00 | 2.81 | 2.95 | 2.7599999 | 11992 |
| 1721774100 | 2.84 | 0.07 | 2.34 | 2.7 | 2.88 | 2.7 | 18077 |
| 1721687700 | 2.775 | -0.14 | -4.64 | 2.91 | 2.96 | 2.7 | 18116 |
| 1721428500 | 2.91 | -0.04 | -1.36 | 2.9 | 2.9482 | 2.86 | 7234 |
| 1721342100 | 2.95 | -0.16 | -5.14 | 3.04 | 3.14 | 2.85 | 46137 |
| 1721255700 | 3.11 | -0.04 | -1.27 | 3.13 | 3.1701 | 3.0400999 | 24345 |
| 1721169300 | 3.15 | -0.39 | -11.02 | 3.33 | 3.46 | 2.84 | 213615 |
| 1721082900 | 3.54 | 0.29 | 8.93 | 3.18 | 3.66 | 3.18 | 746533 |
| 1720823700 | 3.2498999 | 0.12 | 4.00 | 3.06 | 3.3 | 3.0099999 | 34361 |
| 1720737300 | 3.125 | 0.1 | 3.14 | 3.1495 | 3.15 | 3 | 12962 |
| 1720650900 | 3.0299999 | 0.02 | 0.66 | 3 | 3.06 | 2.94 | 9357 |
| 1720564500 | 3.0099999 | 0.1 | 3.44 | 2.99 | 3.1999 | 2.9001 | 68861 |
| 1720478100 | 2.91 | -0.06 | -2.02 | 2.89 | 3.38 | 2.8001 | 122626 |
| 1720218900 | 2.97 | -0.07 | -2.30 | 3.06 | 3.1 | 2.8 | 36373 |
| 1720040640 | 3.04 | 0.1 | 3.40 | 3.19 | 3.19 | 2.85 | 37139 |
| 1719959700 | 2.94 | -0.05 | -1.67 | 2.88 | 3.125 | 2.87 | 31908 |
| 1719873300 | 2.99 | 0.02 | 0.67 | 3.0099999 | 3.0699 | 2.9 | 6318 |
| 1719614100 | 2.97 | -0.02 | -0.67 | 3.07 | 3.2655 | 2.92 | 44501 |
| 1719527700 | 2.99 | 0.09 | 3.10 | 3 | 3.09 | 2.8 | 24613 |
| 1719441300 | 2.9 | -0.03 | -1.02 | 2.96 | 2.96 | 2.62 | 59181 |
| 1719354900 | 2.93 | 0.1 | 3.53 | 2.81 | 3.04 | 2.77 | 36187 |
| 1719268500 | 2.83 | -0.17 | -5.67 | 3.06 | 3.206 | 2.69 | 64447 |
| 1719009300 | 3 | -0.38 | -11.24 | 3.38 | 3.38 | 3 | 68845 |
| 1718922900 | 3.38 | -0.16 | -4.52 | 3.46 | 3.48 | 3.2774 | 46451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
