Dark

BCDA
BioCardia, Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2026 3:59:46 PM EDT

0.8300USD-9.328%(-0.0849)741,229

0.7000Bid 1.03Ask 0.3300Spread

Pre-market

Jul 14, 2026 9:16:30 AM EDT

0.9200USD+1.077%(+0.0098)7,826

After-hours

Jul 14, 2026 4:46:30 PM EDT

0.8745USD+5.961%(+0.0492)2,160

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	0.93000	0.930000	0.800000	0.8300	-8.811%	741,229	0.000%
2026-07-13	0.94000	0.950450	0.900001	0.9102	-0.503%	329,583	-8.811%
2026-07-10	0.89500	0.950000	0.861200	0.9148	+2.510%	551,453	-9.270%
2026-07-09	0.98210	0.999900	0.891000	0.8924	-7.542%	598,454	-6.992%
2026-07-08	0.99000	1.030000	0.900100	0.9652	-4.906%	1,063,216	-14.007%
2026-07-07	1.16000	1.160000	1.000000	1.0150	-13.248%	814,207	-18.227%
2026-07-06	1.20000	1.220000	1.170000	1.1700	-2.500%	259,910	-29.060%
2026-07-02	1.19000	1.240000	1.170000	1.2000	+0.840%	369,881	-30.833%
2026-07-01	1.22000	1.255000	1.190000	1.1900	-4.032%	255,015	-30.252%
2026-06-30	1.23000	1.255000	1.130100	1.2400	+2.479%	557,569	-33.065%
2026-06-29	1.18000	1.260000	1.175000	1.2100	+0.833%	623,951	-31.405%
2026-06-26	1.06000	1.240000	1.050100	1.2000	+10.092%	1,470,432	-30.833%
2026-06-25	1.12000	1.130000	0.990200	1.0900	+2.830%	4,981,462	-23.853%
2026-06-24	0.99000	1.090000	0.985000	1.0600	+6.000%	5,241,200	-21.698%
2026-06-23	0.94500	1.020000	0.933300	1.0000	+3.434%	476,613	-17.000%
2026-06-22	0.96120	0.988200	0.870000	0.9668	-0.062%	1,115,516	-14.150%
2026-06-18	0.99000	1.030000	0.921000	0.9674	+2.089%	887,116	-14.203%
2026-06-17	0.85600	0.959800	0.830000	0.9476	+9.246%	483,306	-12.410%
2026-06-16	0.83420	0.867400	0.810000	0.8674	+4.117%	433,216	-4.312%
2026-06-15	0.91180	0.911800	0.812500	0.8331	-5.330%	674,339	-0.372%
2026-06-12	0.80000	0.899200	0.795000	0.8800	+10.678%	1,172,724	-5.682%
2026-06-11	0.79200	0.849900	0.776500	0.7951	-1.840%	805,822	+4.389%
2026-06-10	0.88000	0.915050	0.810000	0.8100	-5.781%	1,421,334	+2.469%
2026-06-09	0.83880	0.924199	0.831100	0.8597	-6.554%	2,250,886	-3.455%
2026-06-08	1.03000	1.050100	0.860800	0.9200	-10.680%	5,819,054	-9.783%
2026-06-05	1.19500	1.800000	1.020000	1.0300	+12.078%	151,174,581	-19.417%
2026-06-04	0.88735	0.938799	0.885900	0.9190	+5.077%	43,022	-9.684%
2026-06-03	0.90000	0.900000	0.862100	0.8746	-2.844%	200,855	-5.099%
2026-06-02	0.91500	0.920000	0.880000	0.9002	-2.152%	81,310	-7.798%
2026-06-01	0.92000	0.990000	0.913200	0.9200	-1.075%	67,434	-9.783%
2026-05-29	0.94000	0.980000	0.913000	0.9300	+1.440%	101,141	-10.753%
2026-05-28	0.93000	0.932500	0.910000	0.9168	+1.833%	118,363	-9.468%
2026-05-27	0.90420	0.910000	0.899900	0.9003	-1.185%	52,602	-7.809%
2026-05-26	0.95000	0.970000	0.910200	0.9111	-4.597%	141,231	-8.901%
2026-05-22	0.93530	0.955100	0.880700	0.9550	+4.749%	65,323	-13.089%
2026-05-21	0.92510	0.950000	0.900000	0.9117	-0.902%	50,465	-8.961%
2026-05-20	0.96000	0.960000	0.881100	0.9200	-3.250%	127,168	-9.783%
2026-05-19	0.92000	0.955400	0.881001	0.9509	+5.644%	144,251	-12.714%
2026-05-18	1.02000	1.025000	0.840400	0.9001	-10.881%	291,798	-7.788%
2026-05-15	1.10000	1.100000	1.010000	1.0100	-7.339%	312,691	-17.822%
2026-05-14	1.08000	1.140000	1.070000	1.0900	+1.869%	150,867	-23.853%
2026-05-13	1.13000	1.140000	1.070000	1.0700	-4.464%	152,890	-22.430%
2026-05-12	1.10950	1.120000	1.080000	1.1200	+0.901%	109,136	-25.893%
2026-05-11	1.07000	1.130000	1.060000	1.1100	0.000%	398,563	-25.225%
2026-05-08	1.12000	1.160000	1.040000	1.1100	+1.835%	4,919,189	-25.225%
2026-05-07	1.12000	1.150000	1.090000	1.0900	-1.802%	87,338	-23.853%
2026-05-06	1.12000	1.130000	1.110000	1.1100	+0.909%	14,792	-25.225%
2026-05-05	1.13000	1.160000	1.100000	1.1000	-2.655%	94,218	-24.545%
2026-05-04	1.12000	1.160000	1.120000	1.1300	+1.802%	71,249	-26.549%
2026-05-01	1.15000	1.161000	1.110000	1.1100	-2.632%	26,786	-25.225%
2026-04-30	1.15000	1.175300	1.130000	1.1400	+3.636%	56,336	-27.193%
2026-04-29	1.14000	1.140000	1.090000	1.1000	-3.509%	49,183	-24.545%
2026-04-28	1.15000	1.160000	1.135000	1.1400	-1.724%	77,305	-27.193%
2026-04-27	1.17000	1.190000	1.145000	1.1600	0.000%	33,927	-28.448%
2026-04-24	1.18000	1.210000	1.150000	1.1600	-0.855%	33,503	-28.448%
2026-04-23	1.22000	1.230000	1.170000	1.1700	-2.500%	39,646	-29.060%
2026-04-22	1.23300	1.233000	1.170000	1.2000	0.000%	50,229	-30.833%
2026-04-21	1.24000	1.259500	1.190000	1.2000	-4.000%	71,031	-30.833%
2026-04-20	1.20000	1.280000	1.185000	1.2500	+5.932%	194,905	-33.600%
2026-04-17	1.21000	1.215000	1.170000	1.1800	-0.840%	56,175	-29.661%
2026-04-16	1.18000	1.204700	1.180000	1.1900	0.000%	26,377	-30.252%
2026-04-15	1.19000	1.200000	1.157200	1.1900	+0.847%	19,947	-30.252%
2026-04-14	1.22000	1.220000	1.180000	1.1800	-0.840%	21,188	-29.661%
2026-04-13	1.17000	1.250000	1.160000	1.1900	+0.847%	137,840	-30.252%
2026-04-10	1.20000	1.200000	1.162000	1.1800	+0.855%	9,016	-29.661%
2026-04-09	1.22000	1.220000	1.080000	1.1700	-3.306%	82,687	-29.060%
2026-04-08	1.28000	1.280000	1.180000	1.2100	+1.681%	166,026	-31.405%
2026-04-07	1.19000	1.215000	1.162000	1.1900	+0.847%	22,680	-30.252%
2026-04-06	1.20000	1.200000	1.180000	1.1800	-1.667%	27,922	-29.661%
2026-04-02	1.20000	1.200000	1.140100	1.2000	+3.448%	93,990	-30.833%
2026-04-01	1.19000	1.210000	1.150000	1.1600	-4.132%	62,635	-28.448%
2026-03-31	1.20000	1.219500	1.151800	1.2100	+4.310%	29,054	-31.405%
2026-03-30	1.15000	1.210000	1.110000	1.1600	0.000%	73,013	-28.448%
2026-03-27	1.20000	1.229900	1.160000	1.1600	-1.695%	41,483	-28.448%
2026-03-26	1.22000	1.220000	1.160000	1.1800	-1.667%	18,822	-29.661%
2026-03-25	1.20000	1.259900	1.150000	1.2000	-0.415%	44,906	-30.833%
2026-03-24	1.18990	1.230000	1.120100	1.2050	+0.417%	42,253	-31.120%
2026-03-23	1.19000	1.230000	1.160100	1.2000	0.000%	49,015	-30.833%
2026-03-20	1.22000	1.230000	1.160000	1.2000	0.000%	37,963	-30.833%
2026-03-19	1.18000	1.280000	1.180000	1.2000	-2.439%	36,224	-30.833%
2026-03-18	1.29000	1.311700	1.220000	1.2300	-3.906%	42,335	-32.520%
2026-03-17	1.28000	1.410000	1.240000	1.2800	+0.787%	212,672	-35.156%
2026-03-16	1.28000	1.290000	1.220000	1.2700	+0.794%	105,195	-34.646%
2026-03-13	1.27220	1.290000	1.220000	1.2600	-0.787%	36,703	-34.127%
2026-03-12	1.27000	1.300000	1.270000	1.2700	-1.550%	17,892	-34.646%
2026-03-11	1.24750	1.310000	1.210000	1.2900	+1.575%	50,300	-35.659%
2026-03-10	1.26000	1.320000	1.260000	1.2700	-0.781%	36,287	-34.646%
2026-03-09	1.18000	1.320000	1.145000	1.2800	+8.475%	227,567	-35.156%
2026-03-06	1.16000	1.210000	1.140100	1.1800	-2.075%	104,208	-29.661%
2026-03-05	1.22000	1.230000	1.180000	1.2050	+1.261%	29,782	-31.120%
2026-03-04	1.29000	1.290000	1.135000	1.1900	-6.307%	103,952	-30.252%
2026-03-03	1.33000	1.350000	1.174500	1.2701	-5.919%	74,631	-34.651%
2026-03-02	1.25000	1.386100	1.250000	1.3500	+4.651%	86,121	-38.519%
2026-02-27	1.24000	1.310000	1.240000	1.2900	+4.032%	88,697	-35.659%
2026-02-26	1.26000	1.279700	1.200000	1.2400	0.000%	38,392	-33.065%
2026-02-25	1.16500	1.319900	1.148500	1.2400	+6.438%	119,558	-33.065%
2026-02-24	1.13000	1.175000	1.110000	1.1650	+3.097%	33,635	-28.755%
2026-02-23	1.14000	1.150000	1.100000	1.1300	0.000%	31,544	-26.549%
2026-02-20	1.12000	1.160000	1.110000	1.1300	-2.586%	48,186	-26.549%
2026-02-19	1.15500	1.160000	1.110000	1.1600	+0.433%	55,537	-28.448%
2026-02-18	1.15000	1.180100	1.150000	1.1550	-0.858%	14,689	-28.139%
2026-02-17	1.14000	1.185000	1.130000	1.1650	+2.193%	24,476	-28.755%
2026-02-13	1.17140	1.200000	1.100000	1.1400	-2.564%	71,266	-27.193%
2026-02-12	1.22990	1.229900	1.170000	1.1700	-0.847%	53,774	-29.060%
2026-02-11	1.30000	1.310000	1.170000	1.1800	-5.600%	87,744	-29.661%
2026-02-10	1.28000	1.330000	1.250000	1.2500	-0.794%	109,965	-33.600%
2026-02-09	1.23000	1.285000	1.220000	1.2600	+0.800%	44,838	-34.127%
2026-02-06	1.28000	1.300000	1.160100	1.2500	+0.806%	92,294	-33.600%
2026-02-05	1.10000	1.255000	1.100000	1.2400	+13.761%	220,938	-33.065%
2026-02-04	1.17000	1.190000	1.090000	1.0900	-6.034%	92,912	-23.853%
2026-02-03	1.22750	1.227500	1.160000	1.1600	-4.132%	48,242	-28.448%
2026-02-02	1.23000	1.250000	1.210000	1.2100	-1.626%	42,438	-31.405%
2026-01-30	1.28000	1.291000	1.210000	1.2300	-2.381%	58,413	-32.520%
2026-01-29	1.30000	1.300000	1.230000	1.2600	-3.077%	76,353	-34.127%
2026-01-28	1.32000	1.340000	1.290000	1.3000	-1.515%	28,415	-36.154%
2026-01-27	1.34000	1.350000	1.312000	1.3200	-2.222%	22,332	-37.121%
2026-01-26	1.40000	1.420000	1.310000	1.3500	+0.746%	47,901	-38.519%
2026-01-23	1.33020	1.340000	1.300000	1.3400	+2.290%	41,770	-38.060%
2026-01-22	1.28000	1.374200	1.280000	1.3100	+2.344%	79,201	-36.641%
2026-01-21	1.34000	1.360000	1.280000	1.2800	-1.538%	81,999	-35.156%
2026-01-20	1.41000	1.430000	1.300000	1.3000	-7.143%	101,395	-36.154%
2026-01-16	1.39000	1.409800	1.350000	1.4000	0.000%	61,131	-40.714%
2026-01-15	1.42000	1.430000	1.360000	1.4000	-1.408%	51,115	-40.714%
2026-01-14	1.39000	1.430000	1.390000	1.4200	+2.158%	59,383	-41.549%
2026-01-13	1.40000	1.420000	1.350000	1.3900	-2.113%	70,461	-40.288%
2026-01-12	1.41000	1.425000	1.350100	1.4200	+1.068%	70,703	-41.549%
2026-01-09	1.32000	1.410000	1.320000	1.4050	+6.439%	116,415	-40.925%
2026-01-08	1.31000	1.320000	1.280000	1.3200	+0.763%	72,367	-37.121%
2026-01-07	1.28000	1.316100	1.259800	1.3100	+3.150%	105,687	-36.641%
2026-01-06	1.29000	1.300000	1.265000	1.2700	0.000%	42,909	-34.646%
2026-01-05	1.25000	1.320000	1.250000	1.2700	0.000%	73,904	-34.646%
2026-01-02	1.27000	1.300000	1.222000	1.2700	+1.600%	54,557	-34.646%
2025-12-31	1.20000	1.262600	1.180000	1.2500	+5.932%	161,510	-33.600%
2025-12-30	1.23000	1.250000	1.162500	1.1800	-4.065%	98,751	-29.661%
2025-12-29	1.24000	1.340000	1.160100	1.2300	-3.150%	611,261	-32.520%
2025-12-26	1.27000	1.270000	1.225931	1.2700	0.000%	29,772	-34.646%
2025-12-24	1.28000	1.280000	1.260000	1.2700	0.000%	6,007	-34.646%
2025-12-23	1.29000	1.290000	1.260000	1.2700	-1.550%	24,723	-34.646%
2025-12-22	1.27000	1.340000	1.260000	1.2900	+1.575%	47,146	-35.659%
2025-12-19	1.28000	1.290000	1.230000	1.2700	-0.781%	128,244	-34.646%
2025-12-18	1.28000	1.370000	1.280000	1.2800	+0.787%	105,559	-35.156%
2025-12-17	1.27000	1.380000	1.220000	1.2700	-0.781%	93,205	-34.646%
2025-12-16	1.29000	1.369100	1.265000	1.2800	-1.538%	67,507	-35.156%
2025-12-15	1.47000	1.470000	1.286500	1.3000	-10.345%	82,839	-36.154%
2025-12-12	1.47120	1.480000	1.410100	1.4500	-1.361%	37,074	-42.759%
2025-12-11	1.46000	1.499900	1.458000	1.4700	0.000%	50,942	-43.537%
2025-12-10	1.47920	1.500000	1.450000	1.4700	+1.379%	65,141	-43.537%
2025-12-09	1.45100	1.474500	1.430000	1.4500	+1.399%	46,602	-42.759%
2025-12-08	1.41000	1.460000	1.400000	1.4300	+4.380%	83,582	-41.958%
2025-12-05	1.50000	1.500000	1.360000	1.3700	-6.803%	74,998	-39.416%
2025-12-04	1.43000	1.490000	1.402000	1.4700	+3.521%	108,150	-43.537%
2025-12-03	1.35000	1.430700	1.350000	1.4200	+3.650%	83,162	-41.549%
2025-12-02	1.43000	1.430000	1.319200	1.3700	-1.439%	33,189	-39.416%
2025-12-01	1.46000	1.460000	1.370000	1.3900	-4.138%	44,701	-40.288%
2025-11-28	1.43000	1.460000	1.420000	1.4500	+1.399%	69,099	-42.759%
2025-11-26	1.41500	1.450000	1.415000	1.4300	0.000%	94,652	-41.958%
2025-11-25	1.34000	1.440000	1.340000	1.4300	+3.623%	74,100	-41.958%
2025-11-24	1.34000	1.400000	1.340000	1.3800	+0.730%	32,168	-39.855%
2025-11-21	1.27000	1.380000	1.270000	1.3700	+7.031%	77,537	-39.416%
2025-11-20	1.31000	1.350000	1.275000	1.2800	-3.030%	102,851	-35.156%
2025-11-19	1.30000	1.330000	1.290000	1.3200	+2.326%	39,576	-37.121%
2025-11-18	1.21000	1.310000	1.210000	1.2900	+5.738%	84,960	-35.659%
2025-11-17	1.25000	1.260000	1.210000	1.2200	-0.813%	40,878	-31.967%
2025-11-14	1.25000	1.255000	1.220000	1.2300	-2.381%	60,125	-32.520%
2025-11-13	1.29000	1.300000	1.250000	1.2600	-3.077%	57,686	-34.127%
2025-11-12	1.31000	1.340000	1.280500	1.3000	-2.256%	43,101	-36.154%
2025-11-11	1.32230	1.330000	1.278800	1.3300	+3.101%	32,025	-37.594%
2025-11-10	1.28000	1.329000	1.260000	1.2900	-0.769%	74,198	-35.659%
2025-11-07	1.26000	1.320000	1.250000	1.3000	+1.563%	69,143	-36.154%
2025-11-06	1.30000	1.350000	1.270000	1.2800	-3.030%	93,689	-35.156%
2025-11-05	1.33000	1.360000	1.260000	1.3200	-0.752%	108,441	-37.121%
2025-11-04	1.41000	1.410000	1.310000	1.3300	-4.317%	68,235	-37.594%
2025-11-03	1.42000	1.450000	1.350000	1.3900	-0.714%	130,249	-40.288%
2025-10-31	1.30000	1.430000	1.300000	1.4000	+11.111%	203,485	-40.714%
2025-10-30	1.30000	1.350000	1.250000	1.2600	-3.817%	90,592	-34.127%
2025-10-29	1.39000	1.390000	1.290000	1.3100	-4.380%	76,845	-36.641%
2025-10-28	1.31000	1.415000	1.300000	1.3700	+4.580%	138,906	-39.416%
2025-10-27	1.35000	1.360000	1.290000	1.3100	-5.755%	266,894	-36.641%
2025-10-24	1.39000	1.410000	1.380000	1.3900	-0.358%	104,196	-40.288%
2025-10-23	1.46000	1.520000	1.350000	1.3950	-4.452%	340,135	-40.502%
2025-10-22	1.49000	1.495000	1.430000	1.4600	-2.013%	135,625	-43.151%
2025-10-21	1.47000	1.520000	1.469800	1.4900	+1.361%	81,184	-44.295%
2025-10-20	1.44000	1.500000	1.430100	1.4700	+1.379%	115,145	-43.537%
2025-10-17	1.43000	1.460000	1.400000	1.4500	0.000%	83,444	-42.759%
2025-10-16	1.57000	1.570000	1.429900	1.4500	-7.051%	160,561	-42.759%
2025-10-15	1.55000	1.580000	1.509000	1.5600	+0.645%	161,195	-46.795%
2025-10-14	1.51000	1.580000	1.405400	1.5500	+2.649%	312,386	-46.452%
2025-10-13	1.34000	1.569900	1.330000	1.5100	+12.687%	841,672	-45.033%
2025-10-10	1.39000	1.412500	1.330000	1.3400	-3.597%	192,417	-38.060%
2025-10-09	1.40000	1.410000	1.360000	1.3900	-2.113%	168,216	-40.288%
2025-10-08	1.32000	1.420000	1.300000	1.4200	+7.576%	344,107	-41.549%
2025-10-07	1.36000	1.419900	1.305000	1.3200	-5.714%	310,560	-37.121%
2025-10-06	1.36000	1.420000	1.344700	1.4000	+2.941%	249,978	-40.714%
2025-10-03	1.35000	1.380000	1.310000	1.3600	+0.741%	367,099	-38.971%
2025-10-02	1.42000	1.440000	1.310000	1.3500	+1.504%	747,187	-38.519%
2025-10-01	1.32000	1.350000	1.290000	1.3300	+3.101%	345,783	-37.594%
2025-09-30	1.35000	1.390000	1.270000	1.2900	-7.857%	496,203	-35.659%
2025-09-29	1.44000	1.440000	1.380000	1.4000	-1.408%	445,862	-40.714%
2025-09-26	1.41000	1.450000	1.380000	1.4200	+0.709%	294,410	-41.549%
2025-09-25	1.45000	1.450000	1.370000	1.4100	-4.730%	547,079	-41.135%
2025-09-24	1.45000	1.500000	1.410100	1.4800	+4.965%	1,244,864	-43.919%
2025-09-23	1.17000	1.435400	1.170000	1.4100	+27.027%	3,590,808	-41.135%
2025-09-22	1.17000	1.170000	1.100000	1.1100	-4.310%	794,962	-25.225%
2025-09-19	1.20000	1.220000	1.110000	1.1600	-0.855%	1,102,212	-28.448%
2025-09-18	1.15000	1.230000	1.000000	1.1700	-23.779%	19,997,195	-29.060%
2025-09-17	1.74000	1.740000	1.530000	1.5350	-9.706%	654,521	-45.928%
2025-09-16	1.95000	2.048800	1.690100	1.7000	-20.930%	683,713	-51.176%
2025-09-15	2.15000	2.210000	2.130000	2.1500	+0.467%	50,268	-61.395%
2025-09-12	2.24000	2.270000	2.110000	2.1400	-5.727%	51,377	-61.215%
2025-09-11	2.13000	2.290000	2.120000	2.2700	+7.075%	81,611	-63.436%
2025-09-10	2.11000	2.160000	2.105000	2.1200	+0.474%	34,376	-60.849%
2025-09-09	2.06000	2.130000	2.060000	2.1100	+0.957%	37,219	-60.664%
2025-09-08	2.04000	2.130000	2.023800	2.0900	+1.456%	36,922	-60.287%
2025-09-05	2.02000	2.090000	1.990100	2.0600	+0.980%	28,378	-59.709%
2025-09-04	2.02000	2.053200	1.980000	2.0400	0.000%	18,404	-59.314%
2025-09-03	2.00000	2.050000	1.960000	2.0400	+3.291%	51,239	-59.314%
2025-09-02	1.93000	1.990000	1.925400	1.9750	-0.101%	24,566	-57.975%
2025-08-29	1.93010	1.980000	1.930000	1.9770	+0.867%	12,334	-58.017%
2025-08-28	1.93000	1.970000	1.897379	1.9600	+1.031%	23,066	-57.653%
2025-08-27	1.94500	1.990000	1.930000	1.9400	-1.020%	53,313	-57.216%
2025-08-26	1.95000	1.970000	1.900000	1.9600	+0.513%	33,425	-57.653%
2025-08-25	1.90000	2.000000	1.900000	1.9500	+2.094%	57,668	-57.436%
2025-08-22	1.84000	1.940000	1.800100	1.9100	+5.525%	66,351	-56.545%
2025-08-21	1.85000	1.860000	1.790000	1.8100	-1.093%	21,612	-54.144%
2025-08-20	1.88000	1.880000	1.800000	1.8300	-2.139%	30,419	-54.645%
2025-08-19	1.89000	1.940000	1.830000	1.8700	-0.532%	53,332	-55.615%
2025-08-18	1.92000	1.940000	1.850000	1.8800	-2.083%	51,303	-55.851%
2025-08-15	1.89000	1.950000	1.865000	1.9200	+1.587%	86,792	-56.771%
2025-08-14	1.82000	1.930000	1.820000	1.8900	+1.613%	110,331	-56.085%
2025-08-13	1.83000	1.890000	1.760000	1.8600	+6.897%	168,123	-55.376%
2025-08-12	1.68000	1.766400	1.680000	1.7400	+3.571%	80,214	-52.299%
2025-08-11	1.76000	1.849900	1.680000	1.6800	-6.145%	195,193	-50.595%
2025-08-08	1.69000	1.805000	1.690000	1.7900	+6.548%	92,437	-53.631%
2025-08-07	1.70000	1.760000	1.680000	1.6800	-1.754%	87,211	-50.595%
2025-08-06	1.83000	1.830000	1.650000	1.7100	-5.525%	232,061	-51.462%
2025-08-05	1.90000	1.940000	1.800000	1.8100	-7.653%	278,329	-54.144%
2025-08-04	1.89000	1.960000	1.730000	1.9600	-7.981%	11,268,024	-57.653%
2025-08-01	2.13000	2.130000	2.055100	2.1300	-0.467%	15,423	-61.033%
2025-07-31	2.22000	2.220000	2.110000	2.1400	-2.283%	33,126	-61.215%
2025-07-30	2.24000	2.240000	2.160000	2.1900	-1.351%	21,062	-62.100%
2025-07-29	2.32000	2.323300	2.157400	2.2200	-3.057%	25,977	-62.613%
2025-07-28	2.34000	2.380000	2.270000	2.2900	-2.553%	24,814	-63.755%
2025-07-25	2.33000	2.396300	2.320200	2.3500	+1.732%	30,852	-64.681%
2025-07-24	2.42000	2.420000	2.310000	2.3100	-3.750%	40,416	-64.069%
2025-07-23	2.30000	2.409300	2.220000	2.4000	+4.575%	56,249	-65.417%
2025-07-22	2.34000	2.380000	2.240000	2.2950	-1.713%	132,184	-63.834%
2025-07-21	2.24000	2.350000	2.200000	2.3350	+4.709%	55,405	-64.454%
2025-07-18	2.29000	2.322400	2.215000	2.2300	-2.193%	58,760	-62.780%
2025-07-17	2.29000	2.335000	2.240000	2.2800	+0.885%	56,301	-63.596%
2025-07-16	2.25000	2.310000	2.210000	2.2600	-0.877%	46,014	-63.274%
2025-07-15	2.31000	2.378200	2.260000	2.2800	-2.146%	80,575	-63.596%
2025-07-14	2.35000	2.400000	2.260000	2.3300	-2.510%	196,107	-64.378%
2025-07-11	2.35780	2.405000	2.310900	2.3900	-1.240%	178,207	-65.272%
2025-07-10	2.40000	2.450000	2.300900	2.4200	+2.542%	80,665	-65.702%
2025-07-09	2.35000	2.435000	2.250000	2.3600	+3.057%	231,969	-64.831%
2025-07-08	2.12000	2.310000	2.080000	2.2900	+9.048%	150,255	-63.755%
2025-07-07	2.11000	2.140000	2.070000	2.1000	-0.943%	161,519	-60.476%
2025-07-03	2.13000	2.192000	2.020100	2.1200	+1.727%	3,037,617	-60.849%
2025-07-02	2.01000	2.084000	2.000100	2.0840	+4.200%	26,555	-60.173%
2025-07-01	1.98000	2.072200	1.950000	2.0000	+2.564%	36,349	-58.500%
2025-06-30	2.10000	2.100000	1.950000	1.9500	-9.302%	78,739	-57.436%
2025-06-27	2.20140	2.210000	2.100000	2.1500	-3.587%	26,697	-61.395%
2025-06-26	2.18220	2.355000	2.120000	2.2300	-0.889%	101,092	-62.780%
2025-06-25	2.25500	2.450000	2.135800	2.2500	+3.211%	174,623	-63.111%
2025-06-24	2.03000	2.270000	1.980000	2.1800	+7.921%	134,967	-61.927%
2025-06-23	2.10000	2.150200	2.010000	2.0200	-2.885%	31,437	-58.911%
2025-06-20	2.17000	2.170000	2.075000	2.0800	-1.887%	37,812	-60.096%
2025-06-18	2.11000	2.213600	2.050000	2.1200	+0.474%	27,539	-60.849%
2025-06-17	2.30000	2.310000	2.050000	2.1100	-8.261%	82,574	-60.664%
2025-06-16	2.25000	2.330000	2.235000	2.3000	+5.505%	82,451	-63.913%
2025-06-13	2.17330	2.240000	2.140000	2.1800	-0.909%	12,792	-61.927%
2025-06-12	2.28000	2.339900	2.158200	2.2000	-2.222%	85,906	-62.273%
2025-06-11	2.28000	2.360000	2.250000	2.2500	-1.747%	13,086	-63.111%
2025-06-10	2.26000	2.340000	2.230000	2.2900	+2.232%	27,945	-63.755%
2025-06-09	2.19000	2.330000	2.170000	2.2400	+3.202%	38,158	-62.946%
2025-06-06	2.15000	2.187800	2.100000	2.1705	+1.901%	13,135	-61.760%
2025-06-05	2.22000	2.220000	2.130000	2.1300	-1.843%	10,259	-61.033%
2025-06-04	2.19000	2.259100	2.140000	2.1700	-0.459%	31,519	-61.751%
2025-06-03	2.26000	2.290000	2.180000	2.1800	-3.540%	29,288	-61.927%
2025-06-02	2.21000	2.309900	2.210000	2.2600	+4.630%	40,854	-63.274%
2025-05-30	2.11010	2.245600	2.090000	2.1600	-0.231%	23,708	-61.574%
2025-05-29	2.18000	2.180000	2.005700	2.1650	+2.607%	45,995	-61.663%
2025-05-28	2.07000	2.140000	1.990000	2.1100	+1.932%	72,912	-60.664%
2025-05-27	2.04000	2.080000	1.950000	2.0700	+5.076%	50,753	-59.903%
2025-05-23	1.90000	1.990000	1.900000	1.9700	+3.684%	30,865	-57.868%
2025-05-22	1.89000	1.977000	1.800000	1.9000	+1.064%	67,077	-56.316%
2025-05-21	2.08000	2.080000	1.832400	1.8800	-4.082%	42,780	-55.851%
2025-05-20	2.25000	2.250000	1.860000	1.9600	-10.909%	222,887	-57.653%
2025-05-19	2.46000	2.491300	2.060000	2.2000	-9.836%	179,034	-62.273%
2025-05-16	2.29000	2.487900	2.290000	2.4400	+5.172%	53,965	-65.984%
2025-05-15	2.74000	2.905500	2.290000	2.3200	-16.245%	156,585	-64.224%
2025-05-14	2.75000	2.920000	2.710000	2.7700	+1.095%	86,475	-70.036%
2025-05-13	2.85000	2.850000	2.720000	2.7400	-3.521%	33,468	-69.708%
2025-05-12	2.84000	2.880000	2.790000	2.8400	-0.351%	23,094	-70.775%
2025-05-09	2.79000	2.900000	2.670000	2.8500	0.000%	51,670	-70.877%
2025-05-08	2.68000	2.870000	2.660100	2.8500	+7.547%	80,783	-70.877%
2025-05-07	2.43500	2.650000	2.410000	2.6500	+9.053%	46,899	-68.679%
2025-05-06	2.45000	2.560000	2.400000	2.4300	-2.800%	32,442	-65.844%
2025-05-05	2.49000	2.590500	2.410000	2.5000	-6.716%	64,277	-66.800%
2025-05-02	2.82000	3.170000	2.550000	2.6800	-5.965%	201,204	-69.030%
2025-05-01	2.78000	2.990000	2.630000	2.8500	-9.236%	116,371	-70.877%
2025-04-30	3.05000	3.140000	2.780000	3.1400	+2.951%	181,818	-73.567%
2025-04-29	2.52000	3.200000	2.430000	3.0500	+26.033%	456,094	-72.787%
2025-04-28	2.23000	2.501800	2.230000	2.4200	+22.843%	349,091	-65.702%
2025-04-25	1.85000	1.970000	1.780000	1.9700	+8.540%	53,539	-57.868%
2025-04-24	1.86000	1.915000	1.815000	1.8150	-2.314%	29,200	-54.270%
2025-04-23	1.80000	1.930800	1.780000	1.8580	+5.568%	20,879	-55.328%
2025-04-22	1.84000	1.840000	1.727200	1.7600	+0.744%	27,601	-52.841%
2025-04-21	1.94000	1.940000	1.747000	1.7470	-9.010%	38,702	-52.490%
2025-04-17	1.88000	1.945000	1.880000	1.9200	+0.524%	2,768	-56.771%
2025-04-16	2.07000	2.070000	1.900000	1.9100	-6.829%	14,695	-56.545%
2025-04-15	1.99000	2.060000	1.990000	2.0500	+3.535%	24,962	-59.512%
2025-04-14	2.03000	2.040000	1.965000	1.9800	+0.253%	24,227	-58.081%
2025-04-11	1.94000	2.026100	1.930000	1.9750	+2.332%	13,746	-57.975%
2025-04-10	1.93000	2.000000	1.850000	1.9300	-3.500%	10,808	-56.995%
2025-04-09	2.01000	2.040000	1.845200	2.0000	-0.498%	34,234	-58.500%
2025-04-08	1.97000	2.010000	1.940000	2.0100	+1.259%	20,634	-58.706%
2025-04-07	1.96000	2.020000	1.740000	1.9850	-1.244%	57,342	-58.186%
2025-04-04	2.15000	2.150000	1.950000	2.0100	-4.286%	52,513	-58.706%
2025-04-03	2.24000	2.240000	2.040000	2.1000	-7.489%	49,315	-60.476%
2025-04-02	2.10000	2.320000	2.090100	2.2700	+6.075%	72,120	-63.436%
2025-04-01	2.60000	2.600000	2.100100	2.1400	-15.748%	224,897	-61.215%
2025-03-31	2.73000	2.764700	2.360000	2.5400	-9.286%	942,032	-67.323%
2025-03-28	2.70500	2.950000	2.580000	2.8000	+4.478%	143,659	-70.357%
2025-03-27	2.65000	2.751000	2.450000	2.6800	+5.098%	52,617	-69.030%
2025-03-26	2.69000	2.740000	2.540000	2.5500	-3.042%	46,485	-67.451%
2025-03-25	2.61210	2.690000	2.612100	2.6300	+1.154%	21,947	-68.441%
2025-03-24	2.72000	2.840000	2.600000	2.6000	-2.256%	51,561	-68.077%
2025-03-21	2.52140	2.830000	2.500000	2.6600	+7.692%	46,618	-68.797%
2025-03-20	2.58000	2.580000	2.470000	2.4700	-4.264%	21,577	-66.397%
2025-03-19	2.60000	2.620000	2.500000	2.5800	-3.008%	27,702	-67.829%
2025-03-18	2.59000	2.694200	2.570000	2.6600	+1.527%	22,309	-68.797%
2025-03-17	2.64000	2.674700	2.571100	2.6200	+0.769%	16,104	-68.321%
2025-03-14	2.63000	2.690000	2.565000	2.6000	+1.167%	38,071	-68.077%
2025-03-13	2.56000	2.630000	2.450000	2.5700	+0.784%	23,147	-67.704%
2025-03-12	2.56000	2.710000	2.530000	2.5500	-0.778%	38,766	-67.451%
2025-03-11	2.53000	2.609000	2.497700	2.5700	+1.181%	11,684	-67.704%
2025-03-10	2.57000	2.720000	2.530000	2.5400	-3.053%	19,254	-67.323%
2025-03-07	2.52000	2.660000	2.510000	2.6200	+1.550%	45,543	-68.321%
2025-03-06	2.54000	2.650000	2.420000	2.5800	+1.575%	23,148	-67.829%
2025-03-05	2.61000	2.610000	2.400000	2.5400	+0.794%	55,360	-67.323%
2025-03-04	2.46000	2.557600	2.324200	2.5200	-1.563%	63,348	-67.063%
2025-03-03	2.05000	2.670000	2.030000	2.5600	+27.363%	200,584	-67.578%
2025-02-28	2.01000	2.081200	1.925000	2.0100	-1.471%	39,035	-58.706%
2025-02-27	2.11000	2.216800	2.010100	2.0400	-2.857%	31,821	-59.314%
2025-02-26	2.06000	2.200000	2.060000	2.1000	+2.439%	9,332	-60.476%
2025-02-25	2.12000	2.259900	2.020000	2.0500	-4.651%	19,928	-59.512%
2025-02-24	2.29000	2.400000	2.120000	2.1500	-6.926%	41,014	-61.395%
2025-02-21	2.31000	2.499200	2.180000	2.3100	-4.545%	64,108	-64.069%
2025-02-20	2.46000	2.470000	2.300000	2.4200	-3.200%	55,158	-65.702%
2025-02-19	2.68000	2.680000	2.420000	2.5000	-8.425%	107,143	-66.800%
2025-02-18	2.77000	2.850000	2.620000	2.7300	-3.873%	53,626	-69.597%
2025-02-14	2.69000	2.950000	2.680000	2.8400	+4.412%	66,755	-70.775%
2025-02-13	2.59000	2.780000	2.590000	2.7200	+3.422%	82,323	-69.485%
2025-02-12	2.43000	2.710000	2.420000	2.6300	+4.781%	39,972	-68.441%
2025-02-11	2.41000	2.780000	2.320000	2.5100	+9.130%	92,748	-66.932%
2025-02-10	2.34000	2.440000	2.270000	2.3000	-2.748%	31,980	-63.913%
2025-02-07	2.60000	2.610000	2.320000	2.3650	-3.469%	19,847	-64.905%
2025-02-06	2.57000	2.650000	2.430000	2.4500	-4.297%	25,938	-66.122%
2025-02-05	2.52000	2.730000	2.520000	2.5600	-0.389%	93,331	-67.578%
2025-02-04	2.36000	2.630000	2.360000	2.5700	+6.639%	59,787	-67.704%
2025-02-03	2.30000	2.450000	2.120000	2.4100	-2.429%	41,310	-65.560%
2025-01-31	2.30000	2.620400	2.300000	2.4700	+6.466%	100,104	-66.397%
2025-01-30	2.37000	2.418600	2.300000	2.3200	-2.521%	24,228	-64.224%
2025-01-29	2.20850	2.430000	2.150100	2.3800	+4.386%	35,177	-65.126%
2025-01-28	2.18080	2.349800	2.113300	2.2800	+0.441%	81,865	-63.596%
2025-01-27	2.41000	2.680000	2.200000	2.2700	+3.653%	287,203	-63.436%
2025-01-24	2.13000	2.255000	2.105800	2.1900	+0.459%	17,425	-62.100%
2025-01-23	2.08970	2.180000	2.067600	2.1800	+3.810%	7,501	-61.927%
2025-01-22	2.11500	2.200000	2.060000	2.1000	-3.670%	19,701	-60.476%

.dark-mode .vgsSxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgsSxR{ color: #333333; background-color: white; border: 2px solid #333333; }BCDABioCardia, Inc. Common Stockstock NASDAQ

BCDA
BioCardia, Inc. Common Stock
stock NASDAQ