5 DAY PERFORMANCE
-19.37%
1 MONTH PERFORMANCE
+9.05%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
-15.19%
YEAR-TO-DATE PERFORMANCE
+5.05%
1 YEAR PERFORMANCE
-63.77%
BioCardia, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.31 | $2.31 (0%) | $2.50 | $2.18 | 64,108 | $6.53 M |
02/20/2025 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.30 | 55,200 | $6.84 M |
02/19/2025 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.42 | 107,143 | $7.07 M |
02/18/2025 | $2.77 | $2.73 (-1.44%) | $2.85 | $2.62 | 53,626 | $7.72 M |
02/14/2025 | $2.69 | $2.84 (5.58%) | $2.95 | $2.68 | 66,755 | $8.03 M |
02/13/2025 | $2.59 | $2.72 (5.02%) | $2.78 | $2.59 | 82,323 | $7.69 M |
02/12/2025 | $2.43 | $2.63 (8.23%) | $2.71 | $2.42 | 39,972 | $7.44 M |
02/11/2025 | $2.41 | $2.51 (4.15%) | $2.78 | $2.32 | 92,748 | $7.10 M |
02/10/2025 | $2.34 | $2.30 (-1.71%) | $2.44 | $2.27 | 32,000 | $6.50 M |
02/07/2025 | $2.60 | $2.37 (-8.85%) | $2.61 | $2.32 | 19,847 | $6.70 M |
02/06/2025 | $2.57 | $2.45 (-4.67%) | $2.65 | $2.43 | 25,938 | $6.93 M |
02/05/2025 | $2.52 | $2.56 (1.59%) | $2.73 | $2.52 | 93,331 | $7.24 M |
02/04/2025 | $2.36 | $2.57 (8.9%) | $2.63 | $2.36 | 59,800 | $7.27 M |
02/03/2025 | $2.30 | $2.41 (4.78%) | $2.45 | $2.12 | 41,310 | $6.81 M |
01/31/2025 | $2.30 | $2.47 (7.39%) | $2.62 | $2.30 | 100,104 | $6.98 M |
01/30/2025 | $2.37 | $2.32 (-2.11%) | $2.42 | $2.30 | 24,228 | $6.56 M |
01/29/2025 | $2.21 | $2.38 (7.69%) | $2.43 | $2.15 | 35,177 | $6.73 M |
01/28/2025 | $2.18 | $2.28 (4.59%) | $2.35 | $2.11 | 81,900 | $6.45 M |
01/27/2025 | $2.41 | $2.27 (-5.81%) | $2.68 | $2.20 | 287,203 | $6.42 M |
01/24/2025 | $2.13 | $2.19 (2.82%) | $2.26 | $2.11 | 17,425 | $6.19 M |
01/23/2025 | $2.09 | $2.18 (4.31%) | $2.18 | $2.07 | 7,501 | $6.16 M |
01/22/2025 | $2.12 | $2.10 (-0.94%) | $2.20 | $2.06 | 19,701 | $5.94 M |
01/21/2025 | $2.15 | $2.18 (1.4%) | $2.21 | $2.09 | 18,200 | $6.16 M |
01/17/2025 | $2.16 | $2.18 (0.93%) | $2.19 | $2.11 | 16,134 | $6.16 M |
01/16/2025 | $2.26 | $2.12 (-6.19%) | $2.26 | $2.08 | 19,432 | $5.99 M |
01/15/2025 | $2.13 | $2.21 (3.76%) | $2.26 | $2.05 | 32,847 | $6.25 M |
01/14/2025 | $2.26 | $2.16 (-4.42%) | $2.36 | $2.10 | 74,600 | $6.11 M |
01/13/2025 | $2.08 | $2.25 (8.17%) | $2.34 | $1.99 | 62,700 | $6.36 M |
01/10/2025 | $2.25 | $2.13 (-5.33%) | $2.26 | $2.12 | 44,403 | $6.02 M |
01/08/2025 | $2.35 | $2.24 (-4.68%) | $2.37 | $2.20 | 19,906 | $6.33 M |
01/07/2025 | $2.47 | $2.32 (-6.07%) | $2.47 | $2.30 | 39,100 | $6.56 M |
01/06/2025 | $2.39 | $2.40 (0.42%) | $2.41 | $2.30 | 33,522 | $6.79 M |
01/03/2025 | $2.35 | $2.31 (-1.7%) | $2.40 | $2.26 | 31,747 | $6.53 M |
01/02/2025 | $2.21 | $2.26 (2.26%) | $2.33 | $2.20 | 18,556 | $6.39 M |
12/31/2024 | $2.21 | $2.18 (-1.36%) | $2.23 | $2.03 | 57,100 | $6.16 M |
12/30/2024 | $2.45 | $2.15 (-12.24%) | $2.45 | $1.92 | 75,123 | $6.08 M |
12/27/2024 | $2.30 | $2.46 (6.96%) | $2.48 | $2.24 | 72,600 | $6.96 M |
12/26/2024 | $1.86 | $2.32 (24.73%) | $2.40 | $1.86 | 210,133 | $6.56 M |
12/24/2024 | $2.00 | $2.00 (0%) | $2.04 | $1.93 | 15,100 | $5.65 M |
12/23/2024 | $1.96 | $2.01 (2.55%) | $2.08 | $1.94 | 19,300 | $5.68 M |
12/20/2024 | $1.93 | $1.97 (2.07%) | $2.06 | $1.88 | 51,538 | $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 |