5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-21.65%
6 MONTH PERFORMANCE
-33.67%
YEAR-TO-DATE PERFORMANCE
-80.02%
1 YEAR PERFORMANCE
-79.59%
BioCardia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.93 | $1.97 (2.07%) | $2.06 | $1.88 | 51,416 | $5.57 M |
| 12/19/2024 | $2.00 | $1.84 (-8%) | $2.01 | $1.63 | 122,100 | $5.20 M |
| 12/18/2024 | $2.10 | $2.00 (-4.76%) | $2.14 | $2.00 | 32,200 | $5.65 M |
| 12/17/2024 | $2.10 | $2.10 (0%) | $2.13 | $2.00 | 37,200 | $5.94 M |
| 12/16/2024 | $2.14 | $2.09 (-2.34%) | $2.14 | $2.03 | 11,214 | $5.91 M |
| 12/13/2024 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.00 | 11,723 | $5.88 M |
| 12/12/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.11 | 7,353 | $6.14 M |
| 12/11/2024 | $2.26 | $2.16 (-4.42%) | $2.28 | $2.11 | 26,700 | $6.11 M |
| 12/10/2024 | $2.33 | $2.27 (-2.58%) | $2.34 | $2.16 | 25,549 | $6.42 M |
| 12/09/2024 | $2.20 | $2.33 (5.91%) | $2.40 | $2.09 | 39,700 | $6.59 M |
| 12/06/2024 | $2.26 | $2.12 (-6.19%) | $2.26 | $2.06 | 21,400 | $5.99 M |
| 12/05/2024 | $2.23 | $2.16 (-3.14%) | $2.34 | $2.13 | 28,200 | $6.11 M |
| 12/04/2024 | $2.29 | $2.15 (-6.11%) | $2.44 | $2.15 | 80,700 | $6.08 M |
| 12/03/2024 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.18 | 16,206 | $6.19 M |
| 12/02/2024 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.19 | 57,600 | $6.45 M |
| 11/29/2024 | $2.37 | $2.28 (-3.8%) | $2.40 | $2.27 | 16,839 | $6.45 M |
| 11/27/2024 | $2.39 | $2.35 (-1.67%) | $2.41 | $2.28 | 44,000 | $6.64 M |
| 11/26/2024 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.27 | 27,140 | $6.45 M |
| 11/25/2024 | $2.33 | $2.37 (1.72%) | $2.38 | $2.28 | 26,850 | $6.70 M |
| 11/22/2024 | $2.15 | $2.26 (5.12%) | $2.32 | $2.14 | 30,704 | $6.39 M |
| 11/21/2024 | $2.04 | $2.13 (4.41%) | $2.15 | $1.98 | 37,400 | $6.02 M |
| 11/20/2024 | $2.01 | $1.99 (-1%) | $2.18 | $1.97 | 47,400 | $5.63 M |
| 11/19/2024 | $2.04 | $2.03 (-0.49%) | $2.08 | $2.01 | 23,925 | $5.74 M |
| 11/18/2024 | $1.85 | $2.05 (10.81%) | $2.13 | $1.85 | 44,700 | $5.80 M |
| 11/15/2024 | $1.98 | $1.85 (-6.57%) | $2.01 | $1.84 | 77,412 | $5.23 M |
| 11/14/2024 | $2.29 | $2.02 (-11.79%) | $2.36 | $2.01 | 152,200 | $5.71 M |
| 11/13/2024 | $2.40 | $2.35 (-2.08%) | $2.47 | $2.35 | 56,900 | $6.64 M |
| 11/12/2024 | $2.21 | $2.40 (8.6%) | $2.45 | $2.21 | 29,433 | $6.79 M |
| 11/11/2024 | $2.30 | $2.30 (0%) | $2.35 | $2.22 | 114,600 | $6.50 M |
| 11/08/2024 | $2.35 | $2.26 (-3.83%) | $2.38 | $2.25 | 83,000 | $6.39 M |
| 11/07/2024 | $2.40 | $2.37 (-1.25%) | $2.43 | $2.34 | 29,701 | $6.70 M |
| 11/06/2024 | $2.57 | $2.40 (-6.61%) | $2.57 | $2.38 | 21,529 | $6.79 M |
| 11/05/2024 | $2.38 | $2.43 (2.1%) | $2.50 | $2.38 | 14,159 | $6.87 M |
| 11/04/2024 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.35 | 30,361 | $6.73 M |
| 11/01/2024 | $2.39 | $2.39 (0%) | $2.43 | $2.33 | 21,848 | $6.76 M |
| 10/31/2024 | $2.41 | $2.33 (-3.32%) | $2.43 | $2.31 | 46,000 | $6.59 M |
| 10/30/2024 | $2.43 | $2.37 (-2.47%) | $2.51 | $2.37 | 44,976 | $6.70 M |
| 10/29/2024 | $2.58 | $2.42 (-6.2%) | $2.61 | $2.40 | 79,068 | $6.84 M |
| 10/28/2024 | $2.50 | $2.63 (5.2%) | $2.67 | $2.41 | 225,025 | $7.44 M |
| 10/25/2024 | $2.40 | $2.42 (0.83%) | $2.49 | $2.40 | 25,900 | $6.84 M |
| 10/24/2024 | $2.47 | $2.40 (-2.83%) | $2.57 | $2.37 | 85,598 | $6.79 M |
| 10/23/2024 | $2.62 | $2.48 (-5.34%) | $2.76 | $2.41 | 35,800 | $7.01 M |
| 10/22/2024 | $2.67 | $2.60 (-2.62%) | $2.68 | $2.55 | 20,524 | $7.35 M |
| 10/21/2024 | $2.68 | $2.68 (0%) | $2.84 | $2.64 | 44,900 | $7.58 M |
| 10/18/2024 | $2.69 | $2.69 (0%) | $2.73 | $2.57 | 37,600 | $7.61 M |
| 10/17/2024 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.57 | 32,000 | $7.49 M |
| 10/16/2024 | $2.49 | $2.64 (6.02%) | $2.67 | $2.39 | 95,305 | $7.46 M |
| 10/15/2024 | $2.56 | $2.44 (-4.69%) | $2.60 | $2.40 | 64,245 | $6.90 M |
| 10/14/2024 | $2.62 | $2.59 (-1.15%) | $2.67 | $2.52 | 60,824 | $7.32 M |
| 10/11/2024 | $2.67 | $2.65 (-0.75%) | $2.75 | $2.61 | 29,823 | $7.49 M |
| 10/10/2024 | $2.67 | $2.70 (1.12%) | $2.90 | $2.63 | 23,418 | $7.63 M |
| 10/09/2024 | $2.63 | $2.68 (1.9%) | $2.73 | $2.63 | 24,423 | $7.58 M |
| 10/08/2024 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.60 | 40,900 | $7.49 M |
| 10/07/2024 | $2.68 | $2.69 (0.37%) | $2.74 | $2.60 | 35,845 | $7.61 M |
| 10/04/2024 | $2.76 | $2.74 (-0.72%) | $2.87 | $2.71 | 42,700 | $7.75 M |
| 10/03/2024 | $2.72 | $2.81 (3.31%) | $2.86 | $2.70 | 18,726 | $7.95 M |
| 10/02/2024 | $2.93 | $2.76 (-5.8%) | $2.93 | $2.70 | 103,258 | $7.80 M |
| 10/01/2024 | $3.10 | $2.98 (-3.87%) | $3.12 | $2.77 | 90,645 | $8.43 M |
| 09/30/2024 | $2.95 | $3.12 (5.76%) | $3.17 | $2.83 | 162,710 | $8.82 M |
| 09/27/2024 | $2.80 | $2.94 (5%) | $2.97 | $2.75 | 147,332 | $8.31 M |
| 09/26/2024 | $2.60 | $2.76 (6.15%) | $2.87 | $2.53 | 186,422 | $7.80 M |
| 09/25/2024 | $2.43 | $2.57 (5.76%) | $2.58 | $2.39 | 111,634 | $7.27 M |
| 09/24/2024 | $2.50 | $2.41 (-3.6%) | $2.53 | $2.34 | 128,800 | $6.81 M |
| 09/23/2024 | $2.60 | $2.47 (-5%) | $2.70 | $2.45 | 134,322 | $6.98 M |