BCDA - BioCardia, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.13004.13003.80004.07004.07003,800
Dec 12, 20194.20004.20003.92004.15004.15004,100
Dec 11, 20194.09004.10003.98004.05004.050016,100
Dec 10, 20194.26004.27003.89004.10004.10005,200
Dec 09, 20194.49004.49003.87003.88003.88003,700
Dec 06, 20194.05004.35003.94003.94003.94006,300
Dec 05, 20194.39004.48004.11004.13004.130018,000
Dec 04, 20194.40004.75004.36004.52004.52008,200
Dec 03, 20194.60004.95004.20004.80004.800028,000
Dec 02, 20194.70004.70004.58004.66004.66005,400
Nov 29, 20194.50004.89004.46004.60004.60006,500
Nov 27, 20194.50004.90004.19004.55004.550026,300
Nov 26, 20193.52005.09003.52004.62004.6200213,500
Nov 25, 20193.54003.55003.51003.51003.51007,000
Nov 22, 20193.60003.62003.60003.60003.600010,200
Nov 21, 20193.58003.77003.52003.62003.62003,800
Nov 20, 20193.70003.82003.70003.75003.750012,600
Nov 19, 20193.61003.95003.53003.85003.85006,300
Nov 18, 20193.82004.05003.82004.01004.0100600
Nov 15, 20193.66003.79003.66003.74003.74001,900
Nov 14, 20193.63003.78003.58003.78003.78004,400
Nov 13, 20193.73003.73003.65003.65003.65002,200
Nov 12, 20194.05004.05003.63003.66003.66006,800
Nov 11, 20194.04004.04004.01004.04004.04001,700
Nov 08, 20193.79004.29003.77004.29004.29006,400
Nov 07, 20193.83004.00003.52003.60003.60008,100
Nov 06, 20194.08004.10003.58003.70003.70005,500
Nov 05, 20194.16004.23004.14004.15004.15004,300
Nov 04, 20194.25004.43004.18004.21004.21002,700
Nov 01, 20194.22004.42004.22004.25004.25001,200
Oct 31, 20194.25004.40004.17004.24004.24003,800
Oct 30, 20194.23004.46004.23004.46004.4600700
Oct 29, 20194.10004.21004.10004.15004.15002,100
Oct 28, 20194.19004.19004.19004.19004.1900300
Oct 25, 20194.20004.48004.19004.19004.19003,700
Oct 24, 20194.16004.24004.16004.24004.24007,400
Oct 23, 20194.11004.24004.11004.14004.14002,200
Oct 22, 20194.19004.25004.15004.15004.15006,100
Oct 21, 20194.25004.48004.08004.18004.180021,300
Oct 18, 20193.97004.50003.85004.25004.25009,600
Oct 17, 20194.11004.38004.10004.22004.220011,100
Oct 16, 20193.83004.55003.78004.25004.250058,200
Oct 15, 20193.75003.78003.56003.72003.72004,500
Oct 14, 20193.78003.85003.44003.67003.67006,900
Oct 11, 20194.10004.10003.48003.55003.55002,600
Oct 10, 20193.50003.57003.49003.49003.49006,500
Oct 09, 20193.30003.99003.30003.36003.36003,000
Oct 08, 20193.23003.42003.23003.34003.34006,200
Oct 07, 20193.39003.55003.20003.20003.20009,600
Oct 04, 20194.07004.07003.40003.40003.40006,600
Oct 03, 20193.26003.49003.22003.40003.400011,100
Oct 02, 20193.95004.28003.55003.55003.550018,900
Oct 01, 20193.87004.49003.51003.94003.9400104,800
Sep 30, 20193.65003.65003.15003.42003.420030,100
Sep 27, 20194.26004.61003.87003.88003.880011,800
Sep 26, 20194.26004.50004.25004.33004.33006,500
Sep 25, 20194.25004.43004.25004.39004.390013,000
Sep 24, 20194.96004.96004.26004.28004.280024,900
Sep 23, 20195.07005.28004.60004.66004.660027,900
Sep 20, 20195.60005.60005.06005.06005.060027,500
Sep 19, 20195.97005.97005.00005.44005.440062,700
Sep 18, 20196.37006.74005.68005.79005.7900171,000
Sep 17, 20195.25007.25004.95006.30006.3000945,600
Sep 16, 20194.85005.05004.54005.05005.050020,800
Sep 13, 20194.75004.85004.70004.85004.85008,500
Sep 12, 20194.41004.88004.41004.87004.870014,800
Sep 11, 20194.88004.88004.40004.70004.70002,400
Sep 10, 20194.50004.88004.50004.88004.88005,700
Sep 09, 20194.17004.80004.17004.80004.80006,800
Sep 06, 20194.42004.47004.21004.21004.21003,900
Sep 05, 20194.71004.71004.39004.61004.61007,400
Sep 04, 20194.50004.71004.46004.60004.60002,300
Sep 03, 20194.93004.93004.93004.93004.9300-
Aug 30, 20194.90004.98004.88004.93004.930011,900
Aug 29, 20194.85004.94004.85004.94004.94005,900
Aug 28, 20194.76004.90004.76004.90004.900012,300
Aug 27, 20194.82004.82004.75004.75004.75007,500
Aug 26, 20194.81004.84004.80004.84004.84004,700
Aug 23, 20194.76005.00004.76004.90004.90004,700
Aug 22, 20194.85005.00004.78004.99004.990035,500
Aug 21, 20194.86004.96004.85004.85004.850012,800
Aug 20, 20194.95004.95004.85004.86004.86004,700
Aug 19, 20194.70004.98004.70004.90004.90006,400
Aug 16, 20194.70004.75004.65004.70004.700011,700
Aug 15, 20194.65004.95004.65004.75004.750019,500
Aug 14, 20194.55004.65004.55004.55004.550012,100
Aug 13, 20194.55004.74004.50004.74004.74004,200
Aug 12, 20194.73004.75004.55004.73004.73006,800
Aug 09, 20194.76004.76004.32004.75004.750017,100
Aug 08, 20194.85004.85004.60004.76004.76008,900
Aug 07, 201916.250016.250014.000014.000014.000026,600
Aug 06, 201916.250016.250014.000014.000014.00006,500
Aug 05, 201916.250016.250014.000014.000014.00006,500
Aug 02, 201916.250016.250014.000014.000014.00006,500
Aug 01, 201916.250016.250014.000014.000014.00006,500
Jul 31, 201913.500017.500013.500017.000017.00006,100
Jul 30, 201910.510014.190010.510012.000012.00005,100
Jul 29, 20198.630014.70008.500010.550010.55004,200
Jul 26, 20197.30007.30007.30007.30007.3000-
Jul 25, 20197.30007.30007.30007.30007.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...