BioCardia, Inc. BCDA
NASDAQ · United States · Health Technology
$1.04+0.02 (+1.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.04 | +1.96% | $1.04 | $1.05 | $1.03 | 52.50K |
| 2026-10-01 | $1.02 | +0.99% | $1.00 | $1.05 | $0.99 | 205.90K |
| 2026-09-30 | $1.01 | -1.94% | $1.04 | $1.04 | $1.01 | 90.70K |
| 2026-09-29 | $1.03 | -0.96% | $1.05 | $1.07 | $1.00 | 117.30K |
| 2026-09-28 | $1.04 | -0.95% | $1.05 | $1.09 | $1.04 | 159.20K |
| 2026-09-25 | $1.05 | -1.87% | $1.08 | $1.08 | $1.05 | 51.20K |
| 2026-09-24 | $1.07 | +1.90% | $1.03 | $1.09 | $1.03 | 122.50K |
| 2026-09-23 | $1.05 | 0.00% | $1.03 | $1.08 | $1.03 | 141.00K |
| 2026-09-22 | $1.05 | -2.78% | $1.03 | $1.10 | $0.98 | 497.40K |
| 2026-09-21 | $1.08 | -7.69% | $1.18 | $1.19 | $1.06 | 2.08M |
| 2026-09-18 | $1.17 | +5.41% | $1.12 | $1.21 | $1.10 | 169.90K |
| 2026-09-17 | $1.11 | -11.20% | $1.25 | $1.26 | $1.10 | 416.30K |
| 2026-09-16 | $1.25 | +1.63% | $1.24 | $1.40 | $1.13 | 1.53M |
| 2026-09-15 | $1.23 | +3.36% | $1.19 | $1.29 | $1.19 | 518.70K |
| 2026-09-14 | $1.19 | +10.19% | $1.10 | $1.23 | $1.10 | 595.10K |
| 2026-09-11 | $1.08 | -1.82% | $1.12 | $1.14 | $1.08 | 137.00K |
| 2026-09-10 | $1.10 | 0.00% | $1.09 | $1.11 | $1.07 | 80.00K |
| 2026-09-09 | $1.10 | -0.90% | $1.11 | $1.14 | $1.09 | 91.00K |
| 2026-09-08 | $1.11 | +2.78% | $1.09 | $1.14 | $1.08 | 130.30K |
| 2026-09-04 | $1.08 | -0.92% | $1.07 | $1.09 | $1.06 | 57.30K |
| 2026-09-03 | $1.09 | -1.80% | $1.12 | $1.13 | $1.07 | 168.50K |
| 2026-09-02 | $1.11 | +0.91% | $1.11 | $1.13 | $1.10 | 51.00K |
| 2026-09-01 | $1.10 | -3.51% | $1.13 | $1.13 | $1.08 | 68.50K |
| 2026-08-31 | $1.14 | -0.87% | $1.14 | $1.17 | $1.10 | 141.70K |
| 2026-08-28 | $1.15 | -1.71% | $1.17 | $1.20 | $1.11 | 159.00K |
| 2026-08-27 | $1.17 | -1.68% | $1.18 | $1.23 | $1.17 | 211.60K |
| 2026-08-26 | $1.19 | +5.31% | $1.13 | $1.21 | $1.10 | 244.50K |
| 2026-08-25 | $1.13 | +6.60% | $1.06 | $1.14 | $1.02 | 354.00K |
| 2026-08-24 | $1.06 | +4.95% | $1.00 | $1.06 | $0.98 | 272.40K |
| 2026-08-21 | $1.01 | +4.12% | $0.97 | $1.02 | $0.96 | 82.50K |
| 2026-08-20 | $0.97 | -2.02% | $1.00 | $1.00 | $0.95 | 156.20K |
| 2026-08-19 | $0.99 | +1.02% | $0.98 | $1.03 | $0.93 | 347.10K |
| 2026-08-18 | $0.98 | +4.26% | $0.91 | $0.98 | $0.91 | 280.40K |
| 2026-08-17 | $0.94 | -3.09% | $0.96 | $0.97 | $0.90 | 180.20K |
| 2026-08-14 | $0.97 | +4.30% | $0.95 | $0.98 | $0.91 | 158.40K |
| 2026-08-13 | $0.93 | +5.68% | $0.88 | $0.95 | $0.85 | 186.40K |
| 2026-08-12 | $0.88 | -5.38% | $0.91 | $0.93 | $0.88 | 202.90K |
| 2026-08-11 | $0.93 | -4.12% | $0.98 | $0.98 | $0.92 | 112.70K |
| 2026-08-10 | $0.97 | -1.02% | $0.98 | $0.99 | $0.93 | 194.20K |
| 2026-08-07 | $0.98 | +3.16% | $0.95 | $0.99 | $0.92 | 196.30K |
| 2026-08-06 | $0.95 | 0.00% | $0.92 | $0.98 | $0.90 | 307.70K |
| 2026-08-05 | $0.95 | +4.40% | $0.93 | $0.98 | $0.91 | 805.40K |
| 2026-08-04 | $0.91 | +9.64% | $0.89 | $0.95 | $0.86 | 782.00K |
| 2026-08-03 | $0.83 | +1.22% | $0.84 | $0.86 | $0.82 | 95.70K |
| 2026-07-31 | $0.82 | +6.49% | $0.79 | $0.82 | $0.79 | 127.90K |
| 2026-07-30 | $0.77 | 0.00% | $0.79 | $0.82 | $0.76 | 92.70K |
| 2026-07-29 | $0.77 | -1.28% | $0.79 | $0.82 | $0.76 | 134.70K |
| 2026-07-28 | $0.78 | -3.70% | $0.80 | $0.85 | $0.75 | 226.40K |
| 2026-07-27 | $0.81 | -4.71% | $0.90 | $0.90 | $0.80 | 314.20K |
| 2026-07-24 | $0.85 | -6.59% | $0.90 | $0.91 | $0.85 | 129.60K |
| 2026-07-23 | $0.91 | 0.00% | $0.91 | $0.92 | $0.85 | 272.80K |
| 2026-07-22 | $0.91 | -1.09% | $0.93 | $0.93 | $0.85 | 246.00K |
| 2026-07-21 | $0.92 | +2.22% | $0.89 | $0.93 | $0.86 | 187.30K |
| 2026-07-20 | $0.90 | +8.43% | $0.84 | $0.91 | $0.81 | 242.90K |
| 2026-07-17 | $0.83 | -3.49% | $0.87 | $0.94 | $0.82 | 187.20K |
| 2026-07-16 | $0.86 | -2.27% | $0.90 | $0.91 | $0.85 | 481.80K |
| 2026-07-15 | $0.88 | +10.00% | $0.83 | $0.89 | $0.83 | 187.00K |
| 2026-07-14 | $0.80 | -12.09% | $0.92 | $0.95 | $0.80 | 745.20K |
| 2026-07-13 | $0.91 | 0.00% | $0.94 | $0.95 | $0.90 | 329.60K |
| 2026-07-10 | $0.91 | +2.25% | $0.90 | $0.95 | $0.86 | 551.50K |
| 2026-07-09 | $0.89 | -8.25% | $0.98 | $1.00 | $0.89 | 598.50K |
| 2026-07-08 | $0.97 | -4.90% | $0.99 | $1.03 | $0.90 | 1.06M |
| 2026-07-07 | $1.02 | -12.82% | $1.16 | $1.16 | $1.00 | 814.20K |
| 2026-07-06 | $1.17 | -2.50% | $1.20 | $1.22 | $1.17 | 259.90K |
| 2026-07-02 | $1.20 | +0.84% | $1.19 | $1.24 | $1.17 | 369.20K |
| 2026-07-01 | $1.19 | -4.03% | $1.22 | $1.26 | $1.19 | 254.80K |
| 2026-06-30 | $1.24 | +2.48% | $1.23 | $1.26 | $1.13 | 557.60K |
| 2026-06-29 | $1.21 | +0.83% | $1.18 | $1.26 | $1.18 | 624.00K |
| 2026-06-26 | $1.20 | +10.09% | $1.06 | $1.24 | $1.05 | 1.47M |
| 2026-06-25 | $1.09 | +2.83% | $1.12 | $1.13 | $0.99 | 4.92M |
| 2026-06-24 | $1.06 | +6.00% | $0.99 | $1.09 | $0.99 | 5.24M |
| 2026-06-23 | $1.00 | +3.09% | $0.95 | $1.02 | $0.93 | 476.40K |
| 2026-06-22 | $0.97 | 0.00% | $0.96 | $0.99 | $0.87 | 1.12M |
| 2026-06-18 | $0.97 | +2.11% | $0.99 | $1.03 | $0.92 | 887.10K |
| 2026-06-17 | $0.95 | +9.20% | $0.86 | $0.96 | $0.83 | 483.30K |
| 2026-06-16 | $0.87 | +4.82% | $0.83 | $0.87 | $0.81 | 433.20K |
| 2026-06-15 | $0.83 | -5.68% | $0.91 | $0.91 | $0.81 | 660.40K |
| 2026-06-12 | $0.88 | +10.00% | $0.80 | $0.90 | $0.80 | 1.12M |
| 2026-06-11 | $0.80 | -1.23% | $0.79 | $0.85 | $0.78 | 805.80K |
| 2026-06-10 | $0.81 | -5.81% | $0.88 | $0.92 | $0.81 | 1.42M |
| 2026-06-09 | $0.86 | -6.52% | $0.84 | $0.92 | $0.83 | 2.25M |
| 2026-06-08 | $0.92 | -10.68% | $1.03 | $1.05 | $0.86 | 5.82M |
| 2026-06-05 | $1.03 | +11.96% | $1.20 | $1.80 | $1.02 | 151.17M |
| 2026-06-04 | $0.92 | +5.75% | $0.89 | $0.94 | $0.89 | 43.00K |
| 2026-06-03 | $0.87 | -3.33% | $0.90 | $0.90 | $0.86 | 200.80K |
| 2026-06-02 | $0.90 | -2.17% | $0.92 | $0.92 | $0.88 | 81.30K |
| 2026-06-01 | $0.92 | -1.08% | $0.92 | $0.99 | $0.91 | 67.40K |
| 2026-05-29 | $0.93 | +1.09% | $0.94 | $0.98 | $0.91 | 101.10K |
| 2026-05-28 | $0.92 | +2.22% | $0.93 | $0.93 | $0.91 | 116.20K |
| 2026-05-27 | $0.90 | -1.10% | $0.90 | $0.91 | $0.90 | 52.60K |