Dark

BCDAW
BioCardia, Inc. Warrant
stock NASDAQ

Inactive

Aug 2, 2024

0.0061USD-1.613%(-0.0001)15,512

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.006200	0.006300	0.006000	0.006100	-1.613%	15,512	0.000%
2024-08-01	0.006200	0.006400	0.006200	0.006200	-3.321%	17,527	-1.613%
2024-07-31	0.006900	0.007100	0.006413	0.006413	+1.794%	55,246	-4.881%
2024-07-30	0.006300	0.006300	0.006300	0.006300	-3.077%	289	-3.175%
2024-07-29	0.010000	0.010000	0.006200	0.006500	-35.644%	43,700	-6.154%
2024-07-26	0.012900	0.012948	0.010000	0.010100	+1.000%	15,024	-39.604%
2024-07-23	0.010000	0.010000	0.010000	0.010000	0.000%	2,812	-39.000%
2024-07-18	0.010000	0.010000	0.010000	0.010000	0.000%	10,462	-39.000%
2024-07-15	0.010000	0.010000	0.010000	0.010000	-0.990%	1,273	-39.000%
2024-07-12	0.013000	0.013251	0.010000	0.010100	-22.308%	37,088	-39.604%
2024-07-10	0.013000	0.013000	0.013000	0.013000	-0.763%	605	-53.077%
2024-07-08	0.013100	0.013200	0.013000	0.013100	+3.150%	9,500	-53.435%
2024-07-05	0.013000	0.013000	0.012700	0.012700	-35.533%	5,894	-51.969%
2024-07-03	0.013000	0.019700	0.013000	0.019700	+55.118%	495	-69.036%
2024-06-26	0.013800	0.013800	0.012700	0.012700	-11.806%	18,752	-51.969%
2024-06-20	0.014400	0.014400	0.014400	0.014400	-10.118%	1,001	-57.639%
2024-06-14	0.016021	0.016021	0.016021	0.016021	+12.035%	500	-61.925%
2024-06-13	0.014300	0.014300	0.014300	0.014300	-40.417%	1,500	-57.343%
2024-06-12	0.024000	0.024000	0.024000	0.024000	0.000%	1,600	-74.583%
2024-06-10	0.024000	0.024000	0.024000	0.024000	+10.569%	1,501	-74.583%
2024-06-07	0.023899	0.024000	0.018899	0.021706	+57.290%	5,800	-71.897%
2024-06-05	0.024000	0.024000	0.013800	0.013800	-43.443%	20,817	-55.797%
2024-06-03	0.024400	0.024400	0.024400	0.024400	+80.741%	302	-75.000%
2024-05-30	0.020390	0.024900	0.012600	0.013500	-33.824%	50,745	-54.815%
2024-05-29	0.020400	0.020400	0.020400	0.020400	0.000%	110	-70.098%
2024-05-28	0.012400	0.020400	0.012400	0.020400	+35.099%	31,676	-70.098%
2024-05-23	0.015000	0.017350	0.014900	0.015100	+0.667%	7,950	-59.603%
2024-05-22	0.015400	0.015500	0.015000	0.015000	-26.471%	22,785	-59.333%
2024-05-20	0.020400	0.020400	0.020400	0.020400	+2.000%	328	-70.098%
2024-05-13	0.020000	0.020000	0.020000	0.020000	0.000%	25,000	-69.500%
2024-04-30	0.020000	0.020000	0.020000	0.020000	-10.314%	4,935	-69.500%
2024-04-26	0.022300	0.022300	0.022300	0.022300	+11.500%	300	-72.646%
2024-04-24	0.020000	0.022000	0.020000	0.020000	-8.680%	10,600	-69.500%
2024-04-23	0.020000	0.021901	0.020000	0.021901	+15.268%	750	-72.147%
2024-04-16	0.020000	0.020000	0.019000	0.019000	-36.242%	20,000	-67.895%
2024-04-11	0.020000	0.029800	0.020000	0.029800	+18.254%	10,100	-79.530%
2024-04-10	0.026600	0.026800	0.025000	0.025200	-15.436%	22,057	-75.794%
2024-04-09	0.022000	0.030000	0.022000	0.029800	+49.000%	22,078	-79.530%
2024-04-08	0.020000	0.020000	0.020000	0.020000	+31.579%	20	-69.500%
2024-03-28	0.015200	0.015200	0.015200	0.015200	-22.729%	993	-59.868%
2024-03-22	0.015300	0.019901	0.015300	0.019671	+14.700%	4,500	-68.990%
2024-03-21	0.017150	0.017150	0.017150	0.017150	-4.722%	163	-64.431%
2024-03-20	0.015300	0.019901	0.015300	0.018000	-9.548%	6,602	-66.111%
2024-03-14	0.024500	0.024500	0.019900	0.019900	-18.776%	961	-69.347%
2024-03-12	0.023900	0.028000	0.015200	0.024500	+25.000%	22,746	-75.102%
2024-03-11	0.019600	0.019600	0.019600	0.019600	+28.947%	10,021	-68.878%
2024-03-08	0.015100	0.015200	0.015100	0.015200	-30.909%	251	-59.868%
2024-03-07	0.023000	0.023000	0.022000	0.022000	-43.590%	12,226	-72.273%
2024-03-06	0.022900	0.039000	0.020000	0.039000	+90.793%	11,690	-84.359%
2024-03-05	0.019300	0.020500	0.019296	0.020441	+5.912%	45,480	-70.158%
2024-03-04	0.019300	0.019300	0.019300	0.019300	+1.579%	18,101	-68.394%
2024-03-01	0.019899	0.020000	0.010600	0.019000	-5.000%	45,042	-67.895%
2024-02-29	0.020000	0.025000	0.011500	0.020000	+11.111%	37,814	-69.500%
2024-02-28	0.018000	0.018000	0.018000	0.018000	0.000%	13,824	-66.111%
2024-02-27	0.018000	0.018000	0.017968	0.018000	0.000%	20,100	-66.111%
2024-02-22	0.018000	0.018000	0.018000	0.018000	-6.736%	221	-66.111%
2024-02-21	0.016450	0.020000	0.005900	0.019300	-3.500%	30,890	-68.394%
2024-02-15	0.020000	0.020000	0.020000	0.020000	-2.908%	10,099	-69.500%
2024-02-14	0.020000	0.022000	0.020000	0.020599	+37.327%	15,100	-70.387%
2024-02-13	0.015000	0.015000	0.015000	0.015000	-25.000%	445	-59.333%
2024-02-12	0.020000	0.020000	0.020000	0.020000	+78.571%	6,000	-69.500%
2024-02-09	0.011100	0.011200	0.011100	0.011200	-49.321%	5,500	-45.536%
2024-02-08	0.020000	0.040000	0.011100	0.022100	+90.517%	6,846	-72.398%
2024-02-07	0.011600	0.011600	0.011100	0.011600	0.000%	3,750	-47.414%
2024-01-24	0.014000	0.014000	0.011500	0.011600	-4.132%	23,451	-47.414%
2024-01-23	0.012100	0.012100	0.012100	0.012100	-14.184%	1,360	-49.587%
2024-01-22	0.015100	0.015100	0.014100	0.014100	+6.818%	6,700	-56.738%
2024-01-19	0.020000	0.020000	0.011600	0.013200	-49.425%	2,007	-53.788%
2024-01-17	0.025000	0.026100	0.025000	0.026100	-13.289%	980	-76.628%
2024-01-09	0.030000	0.030100	0.030000	0.030100	+0.333%	418	-79.734%
2024-01-08	0.049000	0.049000	0.030000	0.030000	0.000%	32,561	-79.667%
2024-01-04	0.024000	0.030000	0.024000	0.030000	+87.500%	3,667	-79.667%
2024-01-03	0.016000	0.016000	0.016000	0.016000	+28.000%	1,244	-61.875%
2023-12-29	0.025000	0.031000	0.012400	0.012500	+12.613%	49,010	-51.200%
2023-12-28	0.100000	0.100000	0.011000	0.011100	-75.658%	96,978	-45.045%
2023-12-26	0.065000	0.065000	0.045600	0.045600	+1.333%	8,152	-86.623%
2023-12-20	0.080000	0.080000	0.044600	0.045000	-45.122%	40,146	-86.444%
2023-12-19	0.119000	0.119000	0.082000	0.082000	-33.711%	1,200	-92.561%
2023-12-18	0.100000	0.123700	0.051000	0.123700	+74.225%	1,467	-95.069%
2023-12-15	0.071000	0.071000	0.071000	0.071000	+39.216%	186	-91.408%
2023-12-14	0.051000	0.051000	0.051000	0.051000	-15.000%	200	-88.039%
2023-12-08	0.060000	0.060000	0.060000	0.060000	+5.634%	299	-89.833%
2023-12-07	0.063200	0.063200	0.056800	0.056800	-5.491%	813	-89.261%
2023-11-28	0.060100	0.060100	0.060100	0.060100	0.000%	1,000	-89.850%
2023-11-20	0.060100	0.060100	0.060100	0.060100	0.000%	347	-89.850%
2023-11-17	0.060100	0.060100	0.060100	0.060100	-10.698%	100	-89.850%
2023-11-16	0.080000	0.080000	0.066900	0.067300	-73.080%	3,336	-90.936%
2023-11-14	0.080000	0.250000	0.080000	0.250000	+390.196%	3,356	-97.560%
2023-11-13	0.051000	0.051000	0.051000	0.051000	-0.196%	449	-88.039%
2023-11-10	0.100000	0.110000	0.051100	0.051100	-24.071%	1,800	-88.063%
2023-11-08	0.069300	0.069300	0.067300	0.067300	-38.818%	1,140	-90.936%
2023-11-02	0.110000	0.110000	0.110000	0.110000	-19.591%	781	-94.455%
2023-10-25	0.160000	0.160000	0.120000	0.136800	+24.364%	7,021	-95.541%
2023-10-12	0.110000	0.110000	0.110000	0.110000	-4.431%	166	-94.455%
2023-10-10	0.063900	0.332400	0.063900	0.115100	+26.484%	6,706	-94.700%
2023-10-09	0.099000	0.130000	0.091000	0.091000	+1.111%	2,117	-93.297%
2023-10-06	0.135100	0.135100	0.090000	0.090000	-43.750%	2,709	-93.222%
2023-10-05	0.160000	0.160000	0.160000	0.160000	0.000%	583	-96.188%
2023-10-03	0.210000	0.210000	0.160000	0.160000	-11.111%	257	-96.188%
2023-10-02	0.180000	0.180000	0.180000	0.180000	-28.000%	398	-96.611%
2023-09-29	0.225300	0.257000	0.186900	0.250000	+22.367%	1,584	-97.560%
2023-09-28	0.184000	0.204700	0.129300	0.204304	+23.821%	18,565	-97.014%
2023-09-27	0.186300	0.186300	0.165000	0.165000	0.000%	592	-96.303%
2023-09-26	0.129100	0.207800	0.102200	0.165000	-8.333%	14,271	-96.303%
2023-09-25	0.238021	0.238021	0.150900	0.180000	+5.882%	6,806	-96.611%
2023-09-22	0.262900	0.429800	0.170000	0.170000	-61.346%	37,367	-96.412%
2023-09-20	0.439800	0.439800	0.439800	0.439800	+45.265%	200	-98.613%
2023-09-19	0.302757	0.302757	0.302757	0.302757	-29.591%	300	-97.985%
2023-09-18	0.288600	0.430000	0.250000	0.430000	-1.512%	2,928	-98.581%
2023-09-11	0.436600	0.436600	0.436600	0.436600	+69.751%	202	-98.603%
2023-09-08	0.360000	0.360000	0.256799	0.257200	-24.353%	1,285	-97.628%
2023-09-07	0.342400	0.462000	0.323600	0.340000	+35.189%	7,765	-98.206%
2023-09-06	0.351600	0.581075	0.251500	0.251500	-16.167%	3,742	-97.575%
2023-09-05	0.420100	0.420100	0.262500	0.300000	-44.444%	25,502	-97.967%
2023-08-31	0.600000	0.610000	0.540000	0.540000	-28.571%	7,098	-98.870%
2023-08-30	0.670000	0.821300	0.670000	0.756000	+23.934%	1,111	-99.193%
2023-08-25	0.660000	0.670000	0.529000	0.610000	+0.478%	10,152	-99.000%
2023-08-24	0.570000	0.818900	0.540000	0.607100	+16.750%	46,056	-98.995%
2023-08-23	0.570000	0.570000	0.470000	0.520000	-4.936%	701	-98.827%
2023-08-22	0.540000	0.550000	0.520000	0.547000	+3.208%	2,606	-98.885%
2023-08-21	0.530000	0.530000	0.530000	0.530000	+9.278%	145	-98.849%
2023-08-18	0.485000	0.485000	0.485000	0.485000	+2.105%	101	-98.742%
2023-08-17	0.660000	0.764000	0.455000	0.475000	-26.012%	8,950	-98.716%
2023-08-16	0.700000	0.900000	0.642000	0.642000	-9.155%	7,206	-99.050%
2023-08-15	0.609300	0.850000	0.609300	0.706700	+29.290%	4,551	-99.137%
2023-08-14	0.400000	0.546600	0.400000	0.546600	-0.546%	802	-98.884%
2023-08-07	0.549600	0.549600	0.549600	0.549600	+41.649%	118	-98.890%
2023-08-01	0.460000	0.460000	0.388000	0.388000	-38.325%	1,192	-98.428%
2023-07-26	0.609200	0.658900	0.589200	0.629100	+2.176%	4,860	-99.030%
2023-07-25	0.625800	0.625800	0.600000	0.615700	+0.901%	708	-99.009%
2023-07-24	0.800000	0.800000	0.450000	0.610200	-31.438%	12,347	-99.000%
2023-07-19	0.890000	0.890000	0.890000	0.890000	-1.199%	902	-99.315%
2023-07-18	0.650100	1.020000	0.650100	0.900800	+29.425%	11,701	-99.323%
2023-07-14	0.696000	0.696000	0.696000	0.696000	-22.667%	902	-99.124%
2023-07-12	0.900000	0.900000	0.900000	0.900000	+12.472%	201	-99.322%
2023-07-11	0.800100	0.800200	0.750100	0.800200	-19.172%	2,201	-99.238%
2023-07-05	1.020000	1.030000	0.928600	0.990000	+4.364%	3,324	-99.384%
2023-07-03	0.694600	1.060000	0.694600	0.948600	+26.598%	4,428	-99.357%
2023-06-30	0.749300	0.749300	0.749300	0.749300	-9.723%	1,002	-99.186%
2023-06-23	0.800000	0.860000	0.800000	0.830000	-16.162%	5,753	-99.265%
2023-06-22	0.990000	0.990000	0.990000	0.990000	-5.054%	1	-99.384%
2023-06-21	1.049900	1.050000	1.042700	1.042700	+19.851%	4,967	-99.415%
2023-06-20	0.870000	0.870000	0.870000	0.870000	0.000%	100	-99.299%
2023-06-16	0.870000	0.870000	0.870000	0.870000	-0.911%	224	-99.299%
2023-06-15	0.690800	0.990000	0.634800	0.878000	+39.122%	4,667	-99.305%
2023-06-12	0.640000	0.640000	0.631100	0.631100	-16.416%	275	-99.033%
2023-06-09	0.890000	0.890000	0.755049	0.755049	-16.012%	502	-99.192%
2023-06-08	0.820000	0.899000	0.610201	0.899000	-0.111%	1,553	-99.321%
2023-06-06	0.900000	0.900000	0.900000	0.900000	+0.458%	120	-99.322%
2023-05-31	0.895900	0.895900	0.895900	0.895900	-28.328%	194	-99.319%
2023-05-22	1.280000	1.340000	1.030000	1.250000	+8.696%	3,840	-99.512%
2023-05-19	0.806500	1.150000	0.806500	1.150000	+43.750%	806	-99.470%
2023-05-18	1.210000	1.380000	0.800000	0.800000	-19.452%	1,809	-99.238%
2023-05-16	1.040000	1.040000	0.993200	0.993200	+4.109%	206	-99.386%
2023-05-15	0.650000	1.290000	0.650000	0.954000	+19.057%	8,220	-99.361%
2023-05-10	0.801300	0.801300	0.801300	0.801300	+4.078%	301	-99.239%
2023-04-21	0.720000	0.769900	0.720000	0.769900	-8.334%	277	-99.208%
2023-04-20	0.839600	0.839900	0.719600	0.839900	-12.236%	2,250	-99.274%
2023-04-13	0.957000	0.957000	0.957000	0.957000	+36.325%	101	-99.363%
2023-04-11	0.710000	0.710000	0.702000	0.702000	-19.310%	274	-99.131%
2023-04-10	1.050000	1.090000	0.870000	0.870000	+1.163%	2,887	-99.299%
2023-04-06	0.926400	1.040000	0.836200	0.860000	+7.500%	9,049	-99.291%
2023-04-05	0.800000	0.800000	0.800000	0.800000	-9.091%	1,000	-99.238%
2023-04-04	0.702100	1.010000	0.702100	0.880000	+17.099%	1,309	-99.307%
2023-04-03	0.801000	0.801000	0.751500	0.751500	-21.202%	301	-99.188%
2023-03-29	1.190000	1.190000	0.703500	0.953700	-5.574%	1,208	-99.360%
2023-03-23	0.994500	1.120000	0.979200	1.010000	+7.918%	1,715	-99.396%
2023-03-21	0.935900	0.935900	0.935900	0.935900	-8.245%	203	-99.348%
2023-03-20	1.020000	1.020000	1.020000	1.020000	+2.698%	102	-99.402%
2023-03-17	1.040000	1.040000	0.993200	0.993200	+0.445%	214	-99.386%
2023-03-16	0.959700	1.180000	0.949900	0.988800	-0.121%	2,986	-99.383%
2023-03-14	0.990000	0.990000	0.990000	0.990000	+14.636%	294	-99.384%
2023-03-13	1.080000	1.080000	0.784200	0.863600	-14.495%	8,368	-99.294%
2023-03-10	1.190000	1.240000	0.740000	1.010000	-28.873%	13,539	-99.396%
2023-02-27	0.712000	1.740000	0.712000	1.420000	+54.147%	625	-99.570%
2023-02-24	0.920000	0.921200	0.920000	0.921200	+10.988%	308	-99.338%
2023-02-23	0.810900	0.907300	0.752100	0.830000	+2.355%	2,646	-99.265%
2023-02-22	0.702200	0.964600	0.702200	0.810900	+14.211%	1,864	-99.248%
2023-02-16	0.762200	0.762200	0.710000	0.710000	-11.493%	255	-99.141%
2023-02-15	0.850000	0.850000	0.765000	0.802200	+9.890%	905	-99.240%
2023-02-13	0.835000	0.932000	0.721200	0.730000	-5.195%	1,303	-99.164%
2023-02-10	0.770000	0.770000	0.770000	0.770000	-10.548%	546	-99.208%
2023-02-09	0.781000	0.901300	0.781000	0.860800	+10.359%	903	-99.291%
2023-02-08	0.986100	0.990000	0.748700	0.780000	-4.704%	2,927	-99.218%
2023-02-06	0.866900	0.970000	0.782487	0.818500	+2.261%	3,608	-99.255%
2023-02-03	0.900000	0.910000	0.718400	0.800400	+7.494%	9,104	-99.238%
2023-02-01	0.845700	0.927300	0.744600	0.744600	-7.755%	1,106	-99.181%
2023-01-31	0.774200	0.874200	0.769000	0.807200	+7.627%	1,108	-99.244%
2023-01-30	0.753100	0.753100	0.740000	0.750000	-2.988%	1,380	-99.187%
2023-01-26	1.030000	1.030000	0.768500	0.773100	+2.806%	3,217	-99.211%
2023-01-25	0.890000	0.890000	0.712000	0.752000	+1.348%	1,712	-99.189%
2023-01-24	0.828900	0.990000	0.680000	0.742000	-7.122%	9,488	-99.178%
2023-01-23	0.820000	0.820000	0.657994	0.798900	-13.163%	9,731	-99.236%
2023-01-20	1.000000	1.044600	0.600700	0.920000	-8.911%	3,495	-99.337%
2023-01-10	1.000000	1.170000	1.000000	1.010000	+9.783%	1,916	-99.396%
2023-01-09	1.170000	1.310000	0.860000	0.920000	+16.529%	4,579	-99.337%
2023-01-06	0.700000	1.020000	0.700000	0.789500	-11.481%	9,128	-99.227%
2023-01-04	0.652000	0.904000	0.652000	0.891900	+6.204%	6,219	-99.316%
2023-01-03	0.884800	0.937900	0.839800	0.839800	+1.560%	2,088	-99.274%
2022-12-30	0.738800	0.874500	0.738800	0.826900	+18.331%	718	-99.262%
2022-12-29	0.766000	0.807100	0.698800	0.698800	+7.343%	1,510	-99.127%
2022-12-28	0.571900	0.651000	0.571900	0.651000	-5.898%	505	-99.063%
2022-12-27	0.677300	0.839100	0.670000	0.691800	+10.282%	2,203	-99.118%
2022-12-23	0.644600	0.644600	0.627300	0.627300	-4.521%	629	-99.028%
2022-12-22	0.779700	0.779700	0.657000	0.657000	-6.357%	1,403	-99.072%
2022-12-21	0.730000	0.874300	0.603200	0.701600	+16.933%	9,881	-99.131%
2022-12-20	0.629000	0.857400	0.560000	0.600000	+5.448%	10,126	-98.983%
2022-12-19	0.064000	0.878600	0.064000	0.569000	-19.073%	18,067	-98.928%
2022-12-16	0.677100	0.703100	0.622100	0.703100	+5.476%	811	-99.132%
2022-12-15	0.683500	0.715900	0.606000	0.666600	+0.695%	1,211	-99.085%
2022-12-14	0.849900	0.878900	0.601900	0.662000	+6.637%	12,531	-99.079%
2022-12-13	0.350700	0.957300	0.350700	0.620800	+28.264%	21,128	-99.017%
2022-12-12	0.452800	0.484000	0.413600	0.484000	+5.217%	2,618	-98.740%
2022-12-09	0.460000	0.460000	0.460000	0.460000	-34.286%	100	-98.674%
2022-12-08	0.723800	0.780000	0.659300	0.700000	+6.173%	4,891	-99.129%
2022-12-07	0.468000	0.716300	0.356200	0.659300	+14.085%	3,785	-99.075%
2022-12-06	0.451500	0.770000	0.436400	0.577900	-6.790%	7,198	-98.944%
2022-12-05	0.665000	0.730000	0.620000	0.620000	+6.639%	2,744	-99.016%
2022-12-02	0.469600	0.581400	0.466400	0.581400	+0.728%	4,739	-98.951%
2022-12-01	0.470600	0.711300	0.450400	0.577200	+6.810%	5,852	-98.943%
2022-11-30	0.590400	0.590400	0.540400	0.540400	-6.828%	306	-98.871%
2022-11-29	0.580000	0.580000	0.580000	0.580000	-5.507%	200	-98.948%
2022-11-28	0.553800	0.613800	0.523800	0.613800	-1.603%	332	-99.006%
2022-11-23	0.580400	0.627000	0.580400	0.623800	-11.930%	1,125	-99.022%
2022-11-22	0.698600	0.740900	0.648300	0.708300	+24.569%	9,008	-99.139%
2022-11-21	0.734700	0.779900	0.474400	0.568600	+0.691%	24,868	-98.927%
2022-11-18	0.533400	0.770000	0.510000	0.564700	-10.365%	11,479	-98.920%
2022-11-17	0.487700	0.630000	0.430000	0.630000	+17.166%	4,210	-99.032%
2022-11-16	0.700000	0.776700	0.507200	0.537700	-30.169%	10,838	-98.866%
2022-11-15	0.697900	0.770000	0.444600	0.770000	+65.698%	8,856	-99.208%
2022-11-14	0.400300	0.464700	0.400300	0.464700	-7.060%	2,813	-98.687%
2022-11-11	0.252100	0.647900	0.212100	0.500000	-35.889%	9,029	-98.780%
2022-11-08	0.779900	0.779900	0.779900	0.779900	-0.013%	110	-99.218%
2022-10-11	0.780000	0.780000	0.780000	0.780000	-6.024%	258	-99.218%
2022-09-29	0.819900	0.830000	0.819900	0.830000	+107.552%	314	-99.265%
2022-09-26	0.400000	0.418000	0.399900	0.399900	-7.000%	838	-98.475%
2022-09-23	0.430000	0.430000	0.270398	0.430000	-6.461%	13,114	-98.581%
2022-09-22	0.439500	0.459700	0.434799	0.459700	+12.122%	12,061	-98.673%
2022-08-26	0.410000	0.410000	0.410000	0.410000	+2.551%	1,942	-98.512%
2022-08-24	0.470000	0.470000	0.220700	0.399800	-2.488%	6,803	-98.474%
2022-08-23	0.410000	0.410000	0.410000	0.410000	+70.833%	582	-98.512%
2022-08-12	0.240000	0.240000	0.240000	0.240000	0.000%	500	-97.458%
2022-08-08	0.240000	0.240000	0.240000	0.240000	0.000%	400	-97.458%
2022-08-05	0.240000	0.260000	0.240000	0.240000	+4.348%	5,143	-97.458%
2022-07-28	0.282800	0.310000	0.230000	0.230000	-19.128%	643	-97.348%
2022-07-27	0.226700	0.284400	0.226000	0.284400	+5.333%	600	-97.855%
2022-07-26	0.230000	0.270000	0.230000	0.270000	+7.058%	800	-97.741%
2022-07-22	0.264100	0.264100	0.251100	0.252200	-19.605%	1,203	-97.581%
2022-07-21	0.421000	0.452800	0.264900	0.313700	-2.608%	7,450	-98.055%
2022-07-20	0.378000	0.460000	0.301600	0.322100	+23.033%	18,475	-98.106%
2022-07-19	0.249700	0.439300	0.190000	0.261800	+31.294%	28,273	-97.670%
2022-07-18	0.189900	0.199400	0.171000	0.199400	-13.304%	730	-96.941%
2022-07-15	0.240000	0.251000	0.230000	0.230000	-4.167%	510	-97.348%
2022-07-14	0.360000	0.371500	0.223200	0.240000	-40.000%	16,098	-97.458%
2022-07-13	0.422300	0.504500	0.320100	0.400000	+4.031%	5,250	-98.475%
2022-07-11	0.407500	0.584800	0.351000	0.384500	+3.499%	14,895	-98.414%
2022-07-08	0.329900	0.400100	0.324100	0.371500	+1.614%	9,059	-98.358%
2022-07-07	0.359899	0.365600	0.359003	0.365600	-1.323%	2,467	-98.332%
2022-07-06	0.439800	0.501700	0.362600	0.370500	+0.081%	19,731	-98.354%
2022-07-05	0.343300	0.381100	0.322300	0.370200	+7.773%	9,986	-98.352%
2022-07-01	0.415800	0.598400	0.333500	0.343500	-1.857%	20,625	-98.224%
2022-06-30	0.350100	0.522300	0.320300	0.350000	-8.185%	19,279	-98.257%
2022-06-29	0.394300	0.578900	0.324500	0.381200	+4.697%	18,587	-98.400%
2022-06-28	0.360100	0.499900	0.330200	0.364100	+8.266%	13,618	-98.325%
2022-06-27	0.399500	0.399500	0.320400	0.336300	-9.108%	8,850	-98.186%
2022-06-24	0.380800	0.578500	0.370000	0.370000	+5.473%	11,319	-98.351%
2022-06-23	0.454300	0.597500	0.350800	0.350800	-5.240%	20,870	-98.261%
2022-06-22	0.436800	0.462500	0.320600	0.370200	+2.748%	9,440	-98.352%
2022-06-21	0.403900	0.403900	0.323500	0.360300	-18.851%	7,016	-98.307%
2022-06-17	0.390100	0.618599	0.390100	0.443998	+23.299%	8,536	-98.626%
2022-06-16	0.390400	0.649200	0.342100	0.360100	+4.680%	17,816	-98.306%
2022-06-15	0.400200	0.400200	0.332000	0.344000	-7.552%	13,926	-98.227%
2022-06-14	0.373100	0.479200	0.310100	0.372100	+9.441%	15,775	-98.361%
2022-06-13	0.350000	0.495200	0.310100	0.340000	+6.217%	18,425	-98.206%
2022-06-10	0.484400	0.625100	0.311000	0.320100	-27.970%	9,997	-98.094%
2022-06-09	0.373000	0.477500	0.311300	0.444400	+7.603%	18,520	-98.627%
2022-06-08	0.344100	0.450500	0.312500	0.413000	+6.718%	12,760	-98.523%
2022-06-07	0.458000	0.526700	0.387000	0.387000	-32.414%	5,406	-98.424%
2022-06-06	0.654500	0.654500	0.323500	0.572600	+24.478%	16,541	-98.935%
2022-06-03	0.407200	0.618000	0.380100	0.460000	-10.905%	12,829	-98.674%
2022-06-02	0.332000	0.600200	0.310100	0.516300	+23.962%	11,644	-98.819%
2022-06-01	0.525000	0.525000	0.416500	0.416500	-30.374%	2,307	-98.535%
2022-05-31	0.459700	0.598500	0.416200	0.598200	+25.540%	16,610	-98.980%
2022-05-27	0.271000	0.657000	0.271000	0.476500	+4.725%	23,356	-98.720%
2022-05-26	0.269000	0.680000	0.269000	0.455000	+88.797%	15,633	-98.659%
2022-05-16	0.241000	0.241000	0.241000	0.241000	-16.897%	100	-97.469%
2022-04-14	0.740000	0.740000	0.290000	0.290000	-42.000%	508	-97.897%
2022-04-12	0.500000	0.500200	0.480001	0.500000	+72.414%	1,975	-98.780%
2022-04-11	0.290000	0.290000	0.290000	0.290000	0.000%	200	-97.897%
2022-04-05	0.290100	0.290100	0.290000	0.290000	-3.366%	300	-97.897%
2022-04-01	0.300100	0.300100	0.300100	0.300100	-33.311%	103	-97.967%
2022-03-25	0.267550	0.450101	0.247900	0.450000	+41.376%	8,534	-98.644%
2022-03-24	0.425000	0.549000	0.281100	0.318300	-51.008%	8,462	-98.084%
2022-03-18	0.649700	0.649700	0.649000	0.649700	-0.015%	1,205	-99.061%
2022-03-07	0.649800	0.649800	0.649800	0.649800	-15.523%	150	-99.061%
2022-03-04	0.769200	0.769200	0.769200	0.769200	-1.385%	600	-99.207%
2022-02-28	0.780000	0.780000	0.780000	0.780000	+34.298%	103	-99.218%
2022-02-24	0.580800	0.580800	0.540400	0.580800	-27.527%	700	-98.950%
2022-02-16	0.731900	0.801400	0.731900	0.801400	+43.107%	316	-99.239%
2022-02-15	0.560000	0.560000	0.560000	0.560000	-40.426%	100	-98.911%
2022-02-14	0.940000	0.940000	0.940000	0.940000	+44.593%	113	-99.351%
2022-02-10	0.551200	0.670100	0.551200	0.650100	-17.709%	638	-99.062%
2022-02-09	0.790000	0.790000	0.790000	0.790000	-1.250%	1,044	-99.228%
2022-02-08	0.740000	0.989900	0.740000	0.800000	+6.667%	5,136	-99.238%
2022-02-04	0.750000	0.750000	0.750000	0.750000	-2.585%	313	-99.187%
2022-02-03	0.765300	1.069900	0.760201	0.769900	+26.151%	3,717	-99.208%
2022-01-31	0.610300	0.610300	0.610300	0.610300	+43.162%	100	-99.000%
2022-01-28	0.250100	0.540300	0.250100	0.426300	-52.192%	6,201	-98.569%
2022-01-27	0.891700	0.891700	0.891700	0.891700	+10.086%	200	-99.316%
2022-01-24	0.800000	0.820000	0.800000	0.810000	+1.250%	518	-99.247%
2022-01-21	0.850000	0.850000	0.800000	0.800000	-0.013%	493	-99.238%
2022-01-19	0.852000	0.852000	0.800101	0.800101	-11.100%	1,199	-99.238%
2022-01-14	0.900000	0.900000	0.900000	0.900000	-18.182%	100	-99.322%
2022-01-11	1.093100	1.100000	1.093100	1.100000	+4.762%	200	-99.445%
2022-01-10	1.050000	1.050000	1.050000	1.050000	+28.049%	343	-99.419%
2022-01-04	0.804600	0.900000	0.700300	0.820000	-26.126%	2,101	-99.256%
2021-12-31	1.060000	1.110000	0.587700	1.110000	-2.853%	8,053	-99.450%
2021-12-30	1.120000	1.142600	1.120000	1.142600	+3.873%	537	-99.466%
2021-12-28	1.100000	1.100000	1.100000	1.100000	+4.762%	232	-99.445%
2021-12-27	1.050000	1.050000	1.050000	1.050000	-41.341%	306	-99.419%
2021-12-23	1.300000	1.790000	1.300000	1.790000	+95.522%	243	-99.659%
2021-12-16	0.100200	0.915500	0.100200	0.915500	-12.810%	230	-99.334%
2021-12-03	1.050000	1.050000	1.050000	1.050000	+3.960%	150	-99.419%
2021-12-02	1.060000	1.060000	1.010000	1.010000	+1.010%	688	-99.396%
2021-11-30	0.999900	0.999900	0.999900	0.999900	-10.723%	146	-99.390%
2021-11-29	1.150000	1.150000	1.120000	1.120000	-5.357%	2,301	-99.455%
2021-11-26	1.130100	1.183400	1.130100	1.183400	-1.383%	600	-99.485%
2021-11-23	1.200000	1.200000	1.200000	1.200000	-1.639%	520	-99.492%
2021-11-19	1.245000	1.245000	1.220000	1.220000	+0.826%	1,236	-99.500%
2021-11-16	1.210000	1.210000	1.210000	1.210000	0.000%	100	-99.496%
2021-11-15	1.210000	1.210000	1.210000	1.210000	-5.469%	500	-99.496%
2021-11-12	1.260000	1.280000	1.260000	1.280000	+5.785%	2,000	-99.523%
2021-11-11	1.290000	1.545000	1.210000	1.210000	-33.516%	6,822	-99.496%
2021-11-10	1.820000	1.820000	1.820000	1.820000	+45.600%	128	-99.665%
2021-11-04	1.230000	1.260000	1.195000	1.250000	-13.194%	13,716	-99.512%
2021-11-02	1.450000	1.450000	1.440000	1.440000	+2.864%	533	-99.576%
2021-10-29	1.849900	1.849900	1.399900	1.399900	+8.519%	350	-99.564%
2021-10-28	1.290000	1.290000	1.290000	1.290000	-15.159%	5,146	-99.527%
2021-10-27	1.520500	1.520500	1.520500	1.520500	+26.708%	600	-99.599%
2021-10-26	1.200000	1.200000	1.200000	1.200000	-10.112%	12,405	-99.492%
2021-10-25	1.160000	1.335000	1.140000	1.335000	+7.661%	695	-99.543%
2021-10-22	1.400000	1.600000	1.230000	1.240000	+2.479%	2,500	-99.508%
2021-10-21	1.230000	1.230000	1.210000	1.210000	-21.198%	306	-99.496%
2021-10-12	1.535500	1.535500	1.535500	1.535500	+37.098%	100	-99.603%
2021-10-07	1.120000	1.120000	1.120000	1.120000	-27.974%	100	-99.455%
2021-10-06	1.600000	1.600000	1.555000	1.555000	-16.827%	14,618	-99.608%
2021-10-04	2.000000	2.000000	1.869600	1.869600	+16.850%	300	-99.674%
2021-10-01	1.610000	1.610000	1.600000	1.600000	-1.538%	1,145	-99.619%
2021-09-30	1.625000	1.625000	1.625000	1.625000	-7.138%	110	-99.625%
2021-09-29	1.749900	1.749900	1.749900	1.749900	-12.762%	177	-99.651%
2021-09-28	1.600000	2.010000	1.600000	2.005900	+32.841%	4,061	-99.696%
2021-09-24	1.520000	1.520000	1.500000	1.510000	-10.651%	1,305	-99.596%
2021-09-23	1.630000	1.810000	1.500000	1.690000	-15.920%	3,343	-99.639%
2021-09-22	1.990000	2.080000	1.560000	2.010000	+14.851%	4,915	-99.697%
2021-09-13	1.750000	1.750100	1.750000	1.750100	+25.007%	1,200	-99.651%
2021-09-03	1.400000	1.400000	1.400000	1.400000	-11.111%	203	-99.564%
2021-09-01	1.550000	1.930000	1.401000	1.575000	+54.412%	2,007	-99.613%
2021-08-31	1.020000	1.020000	1.020000	1.020000	-33.766%	100	-99.402%
2021-08-24	1.540000	1.540000	1.540000	1.540000	+7.489%	100	-99.604%
2021-08-19	1.430000	1.432700	1.430000	1.432700	+0.189%	2,238	-99.574%
2021-08-11	1.430000	1.430000	1.430000	1.430000	-2.055%	2,200	-99.573%
2021-08-10	1.460000	1.460000	1.460000	1.460000	+1.389%	308	-99.582%
2021-08-04	1.450000	1.450000	1.440000	1.440000	-10.219%	1,154	-99.576%
2021-07-22	1.850000	1.854700	1.590000	1.603900	-13.101%	1,508	-99.620%
2021-07-21	1.810000	1.845700	1.770100	1.845700	-2.085%	3,376	-99.670%
2021-07-19	1.885000	1.885000	1.885000	1.885000	+15.644%	550	-99.676%
2021-07-16	1.640000	1.640000	1.630000	1.630000	+13.986%	584	-99.626%
2021-07-15	1.430000	1.430000	1.430000	1.430000	-10.619%	1,459	-99.573%
2021-07-14	1.700100	1.707500	1.589900	1.599900	+5.954%	2,737	-99.619%
2021-07-09	1.710000	1.830000	1.510000	1.510000	-5.625%	2,642	-99.596%

.dark-mode .zfFKqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfFKqr{ color: #333333; background-color: white; border: 2px solid #333333; }BCDAWBioCardia, Inc. Warrantstock NASDAQ

BCDAW
BioCardia, Inc. Warrant
stock NASDAQ