-
5 DAY PERFORMANCE
+21.99% -
1 MONTH PERFORMANCE
-26.87% -
3 MONTH PERFORMANCE
-1.01% -
6 MONTH PERFORMANCE
-51.88% -
YEAR-TO-DATE PERFORMANCE
-70.48% -
1 YEAR PERFORMANCE
-54.42%
BioCardia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.80 | $2.94 (5%) | $2.97 | $2.75 | 147,332 | $5.52 M |
| 09/26/2024 | $2.60 | $2.76 (6.15%) | $2.87 | $2.53 | 186,422 | $5.18 M |
| 09/25/2024 | $2.43 | $2.57 (5.76%) | $2.58 | $2.39 | 111,634 | $4.82 M |
| 09/24/2024 | $2.50 | $2.41 (-3.6%) | $2.53 | $2.34 | 128,800 | $4.52 M |
| 09/23/2024 | $2.60 | $2.47 (-5%) | $2.70 | $2.45 | 134,322 | $4.64 M |
| 09/20/2024 | $2.95 | $2.54 (-13.9%) | $2.95 | $2.50 | 546,011 | $4.77 M |
| 09/19/2024 | $3.16 | $2.98 (-5.7%) | $3.25 | $2.95 | 359,400 | $5.59 M |
| 09/18/2024 | $2.89 | $3.08 (6.57%) | $3.12 | $2.75 | 1.32 M | $5.78 M |
| 09/17/2024 | $2.86 | $2.79 (-2.45%) | $2.98 | $2.79 | 97,500 | $5.24 M |
| 09/16/2024 | $3.01 | $2.82 (-6.31%) | $3.17 | $2.75 | 130,349 | $5.29 M |
| 09/13/2024 | $2.87 | $2.97 (3.48%) | $3.26 | $2.87 | 180,000 | $5.57 M |
| 09/12/2024 | $2.71 | $2.83 (4.43%) | $2.88 | $2.65 | 135,200 | $5.31 M |
| 09/11/2024 | $2.60 | $2.72 (4.62%) | $2.74 | $2.51 | 179,201 | $5.11 M |
| 09/10/2024 | $2.43 | $2.57 (5.76%) | $2.65 | $2.35 | 169,333 | $4.82 M |
| 09/09/2024 | $2.27 | $2.41 (6.17%) | $2.57 | $2.27 | 159,100 | $4.52 M |
| 09/06/2024 | $2.48 | $2.27 (-8.47%) | $2.48 | $2.15 | 275,600 | $4.26 M |
| 09/05/2024 | $2.58 | $2.50 (-3.1%) | $2.73 | $2.36 | 301,900 | $4.69 M |
| 09/04/2024 | $2.75 | $2.58 (-6.18%) | $2.79 | $2.48 | 676,800 | $4.84 M |
| 09/03/2024 | $3.16 | $2.87 (-9.18%) | $3.18 | $2.70 | 1.07 M | $5.39 M |
| 08/30/2024 | $3.83 | $3.05 (-20.37%) | $4.08 | $3.04 | 6.23 M | $5.73 M |
| 08/29/2024 | $4.30 | $4.02 (-6.51%) | $4.66 | $2.93 | 35.78 M | $7.55 M |
| 08/28/2024 | $2.46 | $2.20 (-10.57%) | $2.57 | $1.96 | 2.73 M | $4.13 M |
| 08/27/2024 | $2.71 | $2.46 (-9.23%) | $2.86 | $2.45 | 86,700 | $4.62 M |
| 08/26/2024 | $2.50 | $2.77 (10.8%) | $3.17 | $2.50 | 191,300 | $5.20 M |
| 08/23/2024 | $2.67 | $2.49 (-6.74%) | $3.03 | $2.42 | 82,200 | $4.67 M |
| 08/22/2024 | $2.86 | $2.70 (-5.59%) | $2.95 | $2.68 | 74,549 | $5.07 M |
| 08/21/2024 | $3.33 | $2.90 (-12.91%) | $3.35 | $2.76 | 423,234 | $5.44 M |
| 08/20/2024 | $3.49 | $3.33 (-4.58%) | $3.64 | $3.24 | 48,826 | $6.25 M |
| 08/19/2024 | $3.27 | $4.00 (22.32%) | $4.00 | $3.02 | 163,800 | $7.51 M |
| 08/16/2024 | $2.89 | $3.32 (14.88%) | $3.34 | $2.72 | 13,921 | $6.23 M |
| 08/15/2024 | $2.77 | $2.90 (4.69%) | $2.92 | $2.61 | 22,117 | $5.44 M |
| 08/14/2024 | $2.75 | $2.59 (-5.82%) | $2.96 | $2.56 | 73,900 | $4.86 M |
| 08/13/2024 | $2.65 | $2.64 (-0.38%) | $2.72 | $2.54 | 14,944 | $4.96 M |
| 08/12/2024 | $2.61 | $2.53 (-3.07%) | $2.74 | $2.52 | 11,230 | $4.75 M |
| 08/09/2024 | $2.90 | $2.68 (-7.59%) | $2.90 | $2.65 | 9,612 | $5.03 M |
| 08/08/2024 | $2.77 | $2.72 (-1.81%) | $2.84 | $2.62 | 6,601 | $5.11 M |
| 08/07/2024 | $2.69 | $2.85 (5.95%) | $2.87 | $2.65 | 5,239 | $5.35 M |
| 08/06/2024 | $2.72 | $2.69 (-1.1%) | $2.77 | $2.60 | 12,759 | $5.05 M |
| 08/05/2024 | $2.84 | $2.67 (-5.99%) | $2.95 | $2.67 | 11,700 | $5.01 M |
| 08/02/2024 | $2.98 | $3.00 (0.67%) | $3.00 | $2.98 | 2,199 | $5.63 M |
| 08/01/2024 | $3.01 | $2.96 (-1.66%) | $3.01 | $2.94 | 2,700 | $5.56 M |
| 07/31/2024 | $2.97 | $3.01 (1.35%) | $3.04 | $2.94 | 6,631 | $5.65 M |
| 07/30/2024 | $3.24 | $3.04 (-6.17%) | $3.24 | $2.93 | 39,498 | $5.71 M |
| 07/29/2024 | $3.05 | $3.17 (3.93%) | $3.17 | $3.01 | 17,221 | $5.95 M |
| 07/26/2024 | $2.90 | $2.99 (3.1%) | $3.15 | $2.90 | 20,000 | $5.61 M |
| 07/25/2024 | $2.85 | $2.95 (3.51%) | $3.14 | $2.81 | 38,508 | $5.54 M |
| 07/24/2024 | $2.80 | $2.84 (1.43%) | $2.95 | $2.76 | 12,600 | $5.33 M |
| 07/23/2024 | $2.70 | $2.84 (5.19%) | $2.88 | $2.70 | 18,100 | $5.33 M |
| 07/22/2024 | $2.91 | $2.77 (-4.81%) | $2.96 | $2.70 | 20,831 | $5.20 M |
| 07/19/2024 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.86 | 7,927 | $5.46 M |
| 07/18/2024 | $3.04 | $2.95 (-2.96%) | $3.14 | $2.85 | 46,138 | $5.54 M |
| 07/17/2024 | $3.21 | $3.11 (-3.12%) | $3.21 | $3.04 | 25,449 | $5.84 M |
| 07/16/2024 | $3.33 | $3.15 (-5.41%) | $3.46 | $2.84 | 215,715 | $5.91 M |
| 07/15/2024 | $3.18 | $3.54 (11.32%) | $3.66 | $3.18 | 752,100 | $6.64 M |
| 07/12/2024 | $3.06 | $3.25 (6.21%) | $3.30 | $3.01 | 34,400 | $6.10 M |
| 07/11/2024 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.00 | 13,100 | $5.88 M |
| 07/10/2024 | $3.00 | $3.03 (1%) | $3.06 | $2.94 | 9,400 | $5.69 M |
| 07/09/2024 | $2.99 | $3.01 (0.67%) | $3.20 | $2.90 | 68,903 | $5.65 M |
| 07/08/2024 | $2.89 | $2.91 (0.69%) | $3.38 | $2.80 | 122,678 | $5.46 M |
| 07/05/2024 | $3.06 | $2.97 (-2.94%) | $3.10 | $2.80 | 36,466 | $5.57 M |
| 07/03/2024 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.85 | 37,139 | $5.61 M |
| 07/02/2024 | $2.88 | $2.94 (2.08%) | $3.13 | $2.88 | 31,922 | $5.52 M |
| 07/01/2024 | $3.01 | $2.99 (-0.66%) | $3.07 | $2.90 | 6,468 | $5.61 M |