BCDA - BioCardia, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.85004.90004.78004.90004.90004,091
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-
Jul 24, 20197.30007.30007.30007.30007.3000200
Jul 23, 201910.000010.000010.000010.000010.0000-
Jul 22, 201910.000010.000010.000010.000010.0000-
Jul 19, 201910.000010.000010.000010.000010.0000-
Jul 18, 201910.000010.000010.000010.000010.0000-
Jul 17, 201910.000010.000010.000010.000010.0000-
Jul 16, 201910.000010.000010.000010.000010.0000-
Jul 15, 201910.000010.000010.000010.000010.0000-
Jul 12, 201910.000010.000010.000010.000010.0000-
Jul 11, 201910.000010.000010.000010.000010.0000-
Jul 10, 201910.000010.000010.000010.000010.0000-
Jul 09, 201910.000010.000010.000010.000010.0000-
Jul 08, 201910.000010.000010.000010.000010.0000-
Jul 05, 201910.000010.000010.000010.000010.0000-
Jul 03, 201910.000010.000010.000010.000010.0000-
Jul 02, 201910.000010.000010.000010.000010.0000100
Jul 01, 201910.000010.000010.000010.000010.0000200
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 20199.00009.20009.00009.20009.2000343
Jun 06, 201911.160011.160011.160011.160011.1600214
Jun 05, 201910.800011.164510.800011.160011.1600472
Jun 04, 20199.04509.13509.04509.13509.1350217
Jun 03, 20199.22509.22508.55008.55008.5500121
May 31, 20199.36009.36009.36009.36009.360057
May 30, 20199.18009.18009.00009.00009.0000408
May 29, 201911.610011.61009.54009.81009.8100203
May 28, 201911.520011.520011.520011.520011.520029
May 24, 20199.900010.08009.00009.00009.0000850
May 23, 20199.810011.25009.45009.45009.45001,649
May 22, 201911.250011.250011.250011.250011.2500127
May 21, 201911.250011.250011.250011.250011.2500122
May 20, 201910.710011.700010.710011.340011.3400118
May 17, 20199.450010.80009.450010.645210.6452189
May 16, 20199.000010.53008.550010.530010.5300864
May 15, 20198.80209.00008.80209.00009.0000961
May 14, 20199.45009.45009.45009.45009.450023
May 13, 20199.90009.90009.90009.90009.9000-
May 10, 20199.90009.90009.90009.90009.9000-
May 09, 20199.90009.94059.00009.90009.90001,321
May 08, 201910.260010.710010.260010.350010.35001,550
May 07, 20199.900010.26009.855010.260010.2600107
May 06, 20199.90009.90009.81009.81009.8100597
May 03, 20199.90009.90009.90009.90009.900039
May 02, 20199.09009.81009.09009.45009.4500566
May 01, 201910.980010.98008.10009.54009.54005,301
Apr 30, 201910.170011.07009.990011.070011.07001,434
Apr 29, 201910.800010.800010.350010.350010.35001,492
Apr 26, 201911.700011.70009.720010.080010.0800889
Apr 25, 201911.700011.880011.520011.520011.5200271
Apr 24, 201910.800010.800010.800010.800010.8000-
Apr 23, 201911.700011.700010.800010.800010.800078
Apr 22, 201910.980011.475010.800011.250011.2500269
Apr 18, 201911.250011.700010.800010.800010.80001,322
Apr 17, 201911.430011.430011.430011.430011.4300-
Apr 16, 201911.340011.430011.340011.430011.430061
Apr 15, 201911.700011.700011.340011.700011.7000490
Apr 12, 201911.250011.250011.250011.250011.25002,165
Apr 11, 201911.160011.250010.800011.250011.2500571
Apr 10, 201911.385011.385011.340011.340011.3400111
Apr 09, 201912.150012.150011.380511.610011.6100369
Apr 08, 201912.870012.870011.700012.006012.0060908
Apr 05, 201911.430011.430011.430011.430011.430028
Apr 04, 201913.275013.275011.340011.340011.3400522
Apr 03, 201912.114012.150011.700012.150012.150099
Apr 02, 201911.862012.150011.790012.150012.150082
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...