BioCardia, Inc. BCDA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,04+0,02 (+%1,96)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |