-
5 DAY PERFORMANCE
+3.47% -
1 MONTH PERFORMANCE
-22.30% -
3 MONTH PERFORMANCE
-47.75% -
6 MONTH PERFORMANCE
-64.46% -
YEAR-TO-DATE PERFORMANCE
-79.02% -
1 YEAR PERFORMANCE
-80.67%
BioCardia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.85 | $2.05 (10.81%) | $2.13 | $1.85 | 44,547 | $57,964 |
| 11/15/2024 | $1.98 | $1.85 (-6.57%) | $2.01 | $1.84 | 77,412 | $52,309 |
| 11/14/2024 | $2.29 | $2.02 (-11.79%) | $2.36 | $2.01 | 152,200 | $57,115 |
| 11/13/2024 | $2.40 | $2.35 (-2.08%) | $2.47 | $2.35 | 56,900 | $66,446 |
| 11/12/2024 | $2.21 | $2.40 (8.6%) | $2.45 | $2.21 | 29,433 | $67,860 |
| 11/11/2024 | $2.30 | $2.30 (0%) | $2.35 | $2.22 | 114,600 | $65,032 |
| 11/08/2024 | $2.35 | $2.26 (-3.83%) | $2.38 | $2.25 | 83,000 | $63,901 |
| 11/07/2024 | $2.40 | $2.37 (-1.25%) | $2.43 | $2.34 | 29,701 | $67,012 |
| 11/06/2024 | $2.57 | $2.40 (-6.61%) | $2.57 | $2.38 | 21,529 | $67,860 |
| 11/05/2024 | $2.38 | $2.43 (2.1%) | $2.50 | $2.38 | 14,159 | $68,708 |
| 11/04/2024 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.35 | 30,361 | $67,294 |
| 11/01/2024 | $2.39 | $2.39 (0%) | $2.43 | $2.33 | 21,848 | $67,577 |
| 10/31/2024 | $2.41 | $2.33 (-3.32%) | $2.43 | $2.31 | 46,000 | $65,881 |
| 10/30/2024 | $2.43 | $2.37 (-2.47%) | $2.51 | $2.37 | 44,976 | $67,012 |
| 10/29/2024 | $2.58 | $2.42 (-6.2%) | $2.61 | $2.40 | 79,068 | $68,425 |
| 10/28/2024 | $2.50 | $2.63 (5.2%) | $2.67 | $2.41 | 225,025 | $74,363 |
| 10/25/2024 | $2.40 | $2.42 (0.83%) | $2.49 | $2.40 | 25,900 | $68,425 |
| 10/24/2024 | $2.47 | $2.40 (-2.83%) | $2.57 | $2.37 | 85,598 | $67,860 |
| 10/23/2024 | $2.62 | $2.48 (-5.34%) | $2.76 | $2.41 | 35,800 | $70,122 |
| 10/22/2024 | $2.67 | $2.60 (-2.62%) | $2.68 | $2.55 | 20,524 | $73,515 |
| 10/21/2024 | $2.68 | $2.68 (0%) | $2.84 | $2.64 | 44,900 | $75,777 |
| 10/18/2024 | $2.69 | $2.69 (0%) | $2.73 | $2.57 | 37,600 | $76,060 |
| 10/17/2024 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.57 | 32,000 | $74,929 |
| 10/16/2024 | $2.49 | $2.64 (6.02%) | $2.67 | $2.39 | 95,305 | $74,646 |
| 10/15/2024 | $2.56 | $2.44 (-4.69%) | $2.60 | $2.40 | 64,245 | $68,991 |
| 10/14/2024 | $2.62 | $2.59 (-1.15%) | $2.67 | $2.52 | 60,824 | $73,232 |
| 10/11/2024 | $2.67 | $2.65 (-0.75%) | $2.75 | $2.61 | 29,823 | $74,929 |
| 10/10/2024 | $2.67 | $2.70 (1.12%) | $2.90 | $2.63 | 23,418 | $76,342 |
| 10/09/2024 | $2.63 | $2.68 (1.9%) | $2.73 | $2.63 | 24,423 | $75,777 |
| 10/08/2024 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.60 | 40,900 | $74,929 |
| 10/07/2024 | $2.68 | $2.69 (0.37%) | $2.74 | $2.60 | 35,845 | $76,060 |
| 10/04/2024 | $2.76 | $2.74 (-0.72%) | $2.87 | $2.71 | 42,700 | $77,473 |
| 10/03/2024 | $2.72 | $2.81 (3.31%) | $2.86 | $2.70 | 18,726 | $79,453 |
| 10/02/2024 | $2.93 | $2.76 (-5.8%) | $2.93 | $2.70 | 103,258 | $78,039 |
| 10/01/2024 | $3.10 | $2.98 (-3.87%) | $3.12 | $2.77 | 90,645 | $84,259 |
| 09/30/2024 | $2.95 | $3.12 (5.76%) | $3.17 | $2.83 | 162,710 | $88,218 |
| 09/27/2024 | $2.80 | $2.94 (5%) | $2.97 | $2.75 | 147,332 | $83,128 |
| 09/26/2024 | $2.60 | $2.76 (6.15%) | $2.87 | $2.53 | 186,422 | $78,039 |
| 09/25/2024 | $2.43 | $2.57 (5.76%) | $2.58 | $2.39 | 111,634 | $72,667 |
| 09/24/2024 | $2.50 | $2.41 (-3.6%) | $2.53 | $2.34 | 128,800 | $68,143 |
| 09/23/2024 | $2.60 | $2.47 (-5%) | $2.70 | $2.45 | 134,322 | $69,839 |
| 09/20/2024 | $2.95 | $2.54 (-13.9%) | $2.95 | $2.50 | 546,011 | $71,818 |
| 09/19/2024 | $3.16 | $2.98 (-5.7%) | $3.25 | $2.95 | 359,400 | $84,259 |
| 09/18/2024 | $2.89 | $3.08 (6.57%) | $3.12 | $2.75 | 1.32 M | $87,087 |
| 09/17/2024 | $2.86 | $2.79 (-2.45%) | $2.98 | $2.79 | 97,500 | $78,887 |
| 09/16/2024 | $3.01 | $2.82 (-6.31%) | $3.17 | $2.75 | 130,349 | $79,735 |
| 09/13/2024 | $2.87 | $2.97 (3.48%) | $3.26 | $2.87 | 180,000 | $83,977 |
| 09/12/2024 | $2.71 | $2.83 (4.43%) | $2.88 | $2.65 | 135,200 | $80,018 |
| 09/11/2024 | $2.60 | $2.72 (4.62%) | $2.74 | $2.51 | 179,201 | $76,908 |
| 09/10/2024 | $2.43 | $2.57 (5.76%) | $2.65 | $2.35 | 169,333 | $72,667 |
| 09/09/2024 | $2.27 | $2.41 (6.17%) | $2.57 | $2.27 | 159,100 | $68,143 |
| 09/06/2024 | $2.48 | $2.27 (-8.47%) | $2.48 | $2.15 | 275,600 | $64,184 |
| 09/05/2024 | $2.58 | $2.50 (-3.1%) | $2.73 | $2.36 | 301,900 | $70,687 |
| 09/04/2024 | $2.75 | $2.58 (-6.18%) | $2.79 | $2.48 | 676,800 | $72,949 |
| 09/03/2024 | $3.16 | $2.87 (-9.18%) | $3.18 | $2.70 | 1.07 M | $81,149 |
| 08/30/2024 | $3.83 | $3.05 (-20.37%) | $4.08 | $3.04 | 6.23 M | $86,239 |
| 08/29/2024 | $4.30 | $4.02 (-6.51%) | $4.66 | $2.93 | 35.78 M | $113,665 |
| 08/28/2024 | $2.46 | $2.20 (-10.57%) | $2.57 | $1.96 | 2.73 M | $62,205 |
| 08/27/2024 | $2.71 | $2.46 (-9.23%) | $2.86 | $2.45 | 86,700 | $69,556 |
| 08/26/2024 | $2.50 | $2.77 (10.8%) | $3.17 | $2.50 | 191,300 | $78,322 |
| 08/23/2024 | $2.67 | $2.49 (-6.74%) | $3.03 | $2.42 | 82,200 | $70,405 |
| 08/22/2024 | $2.86 | $2.70 (-5.59%) | $2.95 | $2.68 | 74,549 | $76,342 |
| 08/21/2024 | $3.33 | $2.90 (-12.91%) | $3.35 | $2.76 | 423,234 | $81,997 |
| 08/20/2024 | $3.49 | $3.33 (-4.58%) | $3.64 | $3.24 | 48,826 | $94,155 |
| 08/19/2024 | $3.27 | $4.00 (22.32%) | $4.00 | $3.02 | 163,800 | $113,100 |