BioCardia Inc. Common Stockのデータ

BioCardia Inc. Common Stockの基本情報

名前 BioCardia Inc. Common Stock
ティッカー BCDA
国 United States
上場年 nan
セクター Health Care

BioCardia Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.18 4.89 5.13 4.98 367700.0 4.98
2021-02-12 5.3 4.93 5.01 5.13 190700.0 5.13
2021-02-11 5.48 4.9 5.11 4.98 510100.0 4.98
2021-02-10 5.34 4.72 5.24 4.99 360100.0 4.99
2021-02-09 5.36 5.03 5.23 5.19 391600.0 5.19
2021-02-08 5.21 4.69 4.69 5.21 517100.0 5.21
2021-02-05 5.08 4.62 5.0 4.7 425000.0 4.7
2021-02-04 4.97 4.7 4.71 4.96 579000.0 4.96
2021-02-03 5.0 4.05 4.05 4.63 1059100.0 4.63
2021-02-02 4.24 4.12 4.16 4.15 448400.0 4.15
2021-02-01 4.22 4.04 4.09 4.18 381400.0 4.18
2021-01-29 4.35 3.95 4.21 4.11 573800.0 4.11
2021-01-28 4.24 3.83 3.91 4.2 516600.0 4.2
2021-01-27 4.09 3.75 3.82 4.04 392100.0 4.04
2021-01-26 4.3 3.97 4.15 4.09 213300.0 4.09
2021-01-25 4.35 3.88 4.35 4.26 416600.0 4.26
2021-01-22 4.37 4.13 4.28 4.3 431400.0 4.3
2021-01-21 4.5 4.2 4.3 4.39 471400.0 4.39
2021-01-20 4.45 4.12 4.38 4.21 720600.0 4.21
2021-01-19 4.39 3.7 3.84 4.17 987500.0 4.17
2021-01-15 3.85 3.67 3.84 3.83 295500.0 3.83
2021-01-14 3.9 3.56 3.66 3.75 369400.0 3.75
2021-01-13 3.66 3.52 3.61 3.62 297600.0 3.62
2021-01-12 3.78 3.43 3.78 3.65 501600.0 3.65
2021-01-11 3.9 3.7 3.89 3.79 406400.0 3.79
2021-01-08 3.88 3.6 3.76 3.8 435400.0 3.8
2021-01-07 3.73 3.45 3.47 3.73 397100.0 3.73
2021-01-06 3.56 3.37 3.54 3.48 415800.0 3.48
2021-01-05 3.57 3.4 3.43 3.54 356400.0 3.54
2021-01-04 3.51 3.33 3.39 3.51 540100.0 3.51
2020-12-31 3.52 3.3 3.5 3.46 964800.0 3.46
2020-12-30 3.84 3.28 3.46 3.52 1496400.0 3.52
2020-12-29 3.5 3.28 3.5 3.32 661800.0 3.32
2020-12-28 3.84 3.3 3.76 3.55 1017500.0 3.55
2020-12-24 4.12 3.72 4.08 3.83 964000.0 3.83
2020-12-23 3.88 3.56 3.75 3.77 1661700.0 3.77
2020-12-22 4.12 3.69 3.78 3.83 1349200.0 3.83
2020-12-21 4.19 3.55 3.6 3.78 2584200.0 3.78
2020-12-18 4.17 3.56 4.17 3.56 3374100.0 3.56
2020-12-17 5.3 4.06 5.3 4.27 8527000.0 4.27
2020-12-16 6.5 5.2 6.23 5.8 11407400.0 5.8
2020-12-15 8.6 4.8 5.03 6.7 103321200.0 6.7
2020-12-14 6.95 3.05 3.11 4.48 91212700.0 4.48
2020-12-11 3.27 2.56 3.25 2.82 393500.0 2.82
2020-12-10 3.6 2.64 2.68 3.08 600600.0 3.08
2020-12-09 2.75 2.57 2.64 2.65 138400.0 2.65
2020-12-08 2.75 2.59 2.61 2.61 155600.0 2.61
2020-12-07 2.68 2.56 2.63 2.59 91000.0 2.59
2020-12-04 2.65 2.53 2.6 2.59 114100.0 2.59
2020-12-03 2.6 2.45 2.49 2.55 183700.0 2.55
2020-12-02 2.5 2.4 2.49 2.44 69400.0 2.44
2020-12-01 2.49 2.37 2.37 2.47 138800.0 2.47
2020-11-30 2.45 2.31 2.4 2.35 43700.0 2.35
2020-11-27 2.38 2.27 2.38 2.35 28700.0 2.35
2020-11-25 2.38 2.25 2.3 2.37 40600.0 2.37
2020-11-24 2.39 2.25 2.35 2.26 61600.0 2.26
2020-11-23 2.39 2.26 2.39 2.35 69000.0 2.35
2020-11-20 2.43 2.23 2.25 2.4 79200.0 2.4
2020-11-19 2.25 2.17 2.21 2.22 42200.0 2.22
2020-11-18 2.24 2.14 2.21 2.18 67200.0 2.18
2020-11-17 2.26 2.16 2.18 2.24 32600.0 2.24
2020-11-16 2.25 2.16 2.23 2.23 58500.0 2.23
2020-11-13 2.18 2.03 2.11 2.17 88400.0 2.17
2020-11-12 2.15 2.06 2.15 2.06 63200.0 2.06
2020-11-11 2.08 2.0 2.07 2.08 19700.0 2.08
2020-11-10 2.07 1.93 1.93 2.04 49500.0 2.04
2020-11-09 1.97 1.92 1.94 1.92 41600.0 1.92
2020-11-06 1.98 1.91 1.98 1.92 49700.0 1.92
2020-11-05 2.01 1.94 1.99 1.95 38400.0 1.95
2020-11-04 2.1 1.94 2.1 2.0 68800.0 2.0
2020-11-03 2.09 1.92 2.01 2.09 36800.0 2.09
2020-11-02 2.02 1.92 1.99 1.95 49400.0 1.95
2020-10-30 2.07 1.93 2.03 1.99 64500.0 1.99
2020-10-29 2.11 1.99 2.01 2.05 72500.0 2.05
2020-10-28 2.12 2.0 2.05 2.04 92900.0 2.04
2020-10-27 2.15 2.02 2.15 2.05 55200.0 2.05
2020-10-26 2.29 2.09 2.25 2.13 112300.0 2.13
2020-10-23 2.31 2.16 2.31 2.19 46500.0 2.19
2020-10-22 2.27 2.13 2.2 2.16 73100.0 2.16
2020-10-21 2.32 2.17 2.32 2.24 32200.0 2.24
2020-10-20 2.31 2.25 2.28 2.28 42300.0 2.28
2020-10-19 2.33 2.28 2.33 2.3 27000.0 2.3
2020-10-16 2.37 2.29 2.37 2.3 19100.0 2.3
2020-10-15 2.4 2.33 2.36 2.37 48300.0 2.37
2020-10-14 2.45 2.33 2.43 2.36 30300.0 2.36
2020-10-13 2.45 2.37 2.37 2.4 38800.0 2.4
2020-10-12 2.42 2.31 2.37 2.38 76700.0 2.38
2020-10-09 2.4 2.25 2.36 2.35 76000.0 2.35
2020-10-08 2.38 2.3 2.35 2.33 36400.0 2.33
2020-10-07 2.38 2.32 2.37 2.33 32600.0 2.33
2020-10-06 2.44 2.28 2.44 2.32 45400.0 2.32
2020-10-05 2.41 2.31 2.39 2.35 42100.0 2.35
2020-10-02 2.32 2.22 2.25 2.31 50400.0 2.31
2020-10-01 2.39 2.22 2.27 2.39 99700.0 2.39
2020-09-30 2.4 2.22 2.22 2.27 75000.0 2.27
2020-09-29 2.42 2.21 2.34 2.32 97500.0 2.32
2020-09-28 2.36 2.23 2.36 2.28 33900.0 2.28
2020-09-25 2.38 2.3 2.3 2.37 28600.0 2.37
2020-09-24 2.44 2.2 2.38 2.4 116400.0 2.4
2020-09-23 2.56 2.35 2.48 2.41 96800.0 2.41
2020-09-22 2.64 2.44 2.61 2.47 128900.0 2.47
2020-09-21 2.65 2.39 2.54 2.61 213700.0 2.61
2020-09-18 2.5 2.39 2.39 2.45 106300.0 2.45
2020-09-17 2.4 2.25 2.31 2.34 94400.0 2.34
2020-09-16 2.45 2.3 2.43 2.31 102500.0 2.31
2020-09-15 2.42 2.27 2.38 2.38 120800.0 2.38
2020-09-14 2.38 2.16 2.16 2.36 236100.0 2.36
2020-09-11 2.29 2.15 2.17 2.17 80600.0 2.17
2020-09-10 2.35 2.19 2.27 2.2 68900.0 2.2
2020-09-09 2.27 2.18 2.18 2.26 70400.0 2.26
2020-09-08 2.22 2.03 2.06 2.16 72700.0 2.16
2020-09-04 2.23 2.05 2.23 2.05 154000.0 2.05
2020-09-03 2.31 2.15 2.29 2.23 55500.0 2.23
2020-09-02 2.34 2.19 2.34 2.33 128600.0 2.33
2020-09-01 2.39 2.21 2.35 2.37 208700.0 2.37
2020-08-31 2.4 2.3 2.4 2.35 66200.0 2.35
2020-08-28 2.39 2.26 2.28 2.34 93500.0 2.34
2020-08-27 2.38 2.25 2.37 2.31 90800.0 2.31
2020-08-26 2.41 2.3 2.3 2.33 98900.0 2.33
2020-08-25 2.42 2.26 2.38 2.32 102400.0 2.32
2020-08-24 2.61 2.31 2.61 2.34 154300.0 2.34
2020-08-21 2.63 2.5 2.56 2.56 120800.0 2.56
2020-08-20 2.68 2.44 2.5 2.52 177400.0 2.52
2020-08-19 2.49 2.4 2.4 2.49 78500.0 2.49
2020-08-18 2.51 2.32 2.45 2.4 90500.0 2.4
2020-08-17 2.49 2.25 2.35 2.47 100000.0 2.47
2020-08-14 2.42 2.26 2.4 2.34 97800.0 2.34
2020-08-13 2.59 2.25 2.43 2.41 272600.0 2.41
2020-08-12 2.69 2.4 2.66 2.45 195200.0 2.45
2020-08-11 2.81 2.61 2.81 2.62 154600.0 2.62
2020-08-10 2.79 2.58 2.59 2.79 471000.0 2.79
2020-08-07 2.75 2.53 2.74 2.67 160500.0 2.67
2020-08-06 2.92 2.66 2.72 2.72 341100.0 2.72
2020-08-05 2.79 2.52 2.55 2.74 308600.0 2.74
2020-08-04 2.58 2.46 2.5 2.57 47600.0 2.57
2020-08-03 2.56 2.46 2.54 2.48 39600.0 2.48
2020-07-31 2.64 2.5 2.59 2.5 61300.0 2.5
2020-07-30 2.69 2.4 2.44 2.6 144700.0 2.6
2020-07-29 2.48 2.39 2.48 2.44 86000.0 2.44
2020-07-28 2.51 2.45 2.5 2.49 24900.0 2.49
2020-07-27 2.65 2.46 2.63 2.51 90300.0 2.51
2020-07-24 2.7 2.47 2.59 2.65 74000.0 2.65
2020-07-23 2.8 2.63 2.73 2.69 108700.0 2.69
2020-07-22 2.84 2.58 2.58 2.8 331200.0 2.8
2020-07-21 2.64 2.41 2.49 2.58 230700.0 2.58
2020-07-20 2.5 2.38 2.46 2.46 115300.0 2.46
2020-07-17 2.47 2.34 2.35 2.38 158300.0 2.38
2020-07-16 2.44 2.31 2.4 2.34 67400.0 2.34
2020-07-15 2.41 2.3 2.36 2.39 89200.0 2.39
2020-07-14 2.45 2.37 2.45 2.37 50400.0 2.37
2020-07-13 2.5 2.35 2.48 2.46 153200.0 2.46
2020-07-10 2.52 2.4 2.43 2.45 167500.0 2.45
2020-07-09 2.52 2.31 2.38 2.5 289700.0 2.5
2020-07-08 2.4 2.29 2.35 2.38 126700.0 2.38
2020-07-07 2.38 2.25 2.29 2.33 109500.0 2.33
2020-07-06 2.39 2.3 2.36 2.34 100200.0 2.34
2020-07-02 2.43 2.27 2.4 2.35 195000.0 2.35
2020-07-01 2.85 2.32 2.43 2.45 599500.0 2.45
2020-06-30 2.42 2.3 2.39 2.4 112800.0 2.4
2020-06-29 2.56 2.28 2.56 2.37 279600.0 2.37
2020-06-26 2.65 2.41 2.53 2.48 369300.0 2.48
2020-06-25 2.65 2.4 2.65 2.49 279100.0 2.49
2020-06-24 3.05 2.36 2.79 2.52 2800700.0 2.52
2020-06-23 2.39 2.01 2.3 2.17 650800.0 2.17
2020-06-22 2.47 2.22 2.47 2.28 369100.0 2.28
2020-06-19 2.34 2.15 2.27 2.29 421900.0 2.29
2020-06-18 2.33 2.15 2.17 2.27 634700.0 2.27
2020-06-17 2.25 2.01 2.04 2.12 2131300.0 2.12
2020-06-16 3.4 2.89 3.4 2.9 203600.0 2.9
2020-06-15 3.8 3.2 3.8 3.45 33900.0 3.45
2020-06-12 3.87 3.34 3.57 3.45 15600.0 3.45
2020-06-11 3.95 3.57 3.95 3.57 8900.0 3.57
2020-06-10 3.75 3.57 3.75 3.65 13900.0 3.65
2020-06-09 3.8 3.7 3.79 3.75 11600.0 3.75
2020-06-08 4.14 3.68 4.14 3.8 28100.0 3.8
2020-06-05 4.14 4.14 4.14 4.14 700.0 4.14
2020-06-04 4.2 3.98 4.05 4.14 3100.0 4.14
2020-06-03 4.2 4.1 4.19 4.13 1500.0 4.13
2020-06-02 4.24 4.11 4.11 4.13 900.0 4.13
2020-06-01 4.29 4.29 4.29 4.29 500.0 4.29
2020-05-29 4.11 4.05 4.11 4.07 3100.0 4.07
2020-05-28 4.13 4.1 4.1 4.12 4300.0 4.12
2020-05-27 4.32 4.32 4.32 4.32 500.0 4.32
2020-05-26 4.37 4.25 4.27 4.25 1500.0 4.25
2020-05-22 4.51 4.1 4.51 4.2 3100.0 4.2
2020-05-21 4.2 4.2 4.2 4.2 900.0 4.2
2020-05-20 4.45 4.44 4.45 4.44 800.0 4.44
2020-05-19 4.69 4.17 4.25 4.25 4100.0 4.25
2020-05-18 4.75 4.1 4.74 4.1 28200.0 4.1
2020-05-15 4.44 3.8 4.05 4.43 4900.0 4.43
2020-05-14 4.1 3.95 4.1 4.09 3700.0 4.09
2020-05-13 4.56 4.05 4.25 4.1 1200.0 4.1
2020-05-12 4.04 3.71 3.71 3.81 13900.0 3.81
2020-05-11 4.27 4.07 4.07 4.07 8400.0 4.07
2020-05-08 4.44 4.15 4.15 4.26 5700.0 4.26
2020-05-07 4.88 3.96 4.63 4.74 16700.0 4.74
2020-05-06 4.92 3.77 4.92 4.14 17100.0 4.14
2020-05-05 5.8 4.65 5.15 4.65 83400.0 4.65
2020-05-04 5.0 4.06 4.66 4.65 5800.0 4.65
2020-05-01 4.84 4.62 4.75 4.72 7000.0 4.72
2020-04-30 5.0 4.61 5.0 4.75 19100.0 4.75
2020-04-29 5.2 4.61 5.2 4.99 65700.0 4.99
2020-04-28 6.35 3.39 3.39 5.18 238500.0 5.18
2020-04-27 3.4 3.37 3.37 3.38 2300.0 3.38
2020-04-24 4.0 3.22 3.48 3.43 7100.0 3.43
2020-04-23 3.6 3.5 3.5 3.6 700.0 3.6
2020-04-22 3.5 3.1 3.43 3.5 1800.0 3.5
2020-04-21 3.43 3.43 3.43 3.43 0.0 3.43
2020-04-20 3.45 2.98 2.98 3.43 1500.0 3.43
2020-04-17 3.17 2.85 3.05 3.17 2600.0 3.17
2020-04-16 3.22 3.09 3.09 3.1 1300.0 3.1
2020-04-15 3.26 3.26 3.26 3.26 500.0 3.26
2020-04-14 3.39 3.08 3.25 3.39 1900.0 3.39
2020-04-13 3.36 3.01 3.2 3.01 2400.0 3.01
2020-04-09 3.07 2.92 2.92 3.07 800.0 3.07
2020-04-08 3.29 2.86 2.99 3.0 1400.0 3.0
2020-04-07 2.99 2.99 2.99 2.99 700.0 2.99
2020-04-06 3.0 2.97 2.97 3.0 1200.0 3.0
2020-04-03 3.39 2.89 2.89 3.02 2600.0 3.02
2020-04-02 3.38 2.85 2.86 3.3 3000.0 3.3
2020-04-01 3.4 3.07 3.25 3.4 5500.0 3.4
2020-03-31 3.81 3.1 3.49 3.39 12700.0 3.39
2020-03-30 3.4 2.61 3.39 3.4 15300.0 3.4
2020-03-27 2.87 2.65 2.87 2.76 8500.0 2.76
2020-03-26 2.75 2.7 2.75 2.73 2000.0 2.73
2020-03-25 3.16 2.81 2.95 2.85 4800.0 2.85
2020-03-24 3.59 2.44 2.44 2.75 6200.0 2.75
2020-03-23 2.97 2.64 2.97 2.64 1700.0 2.64
2020-03-20 3.05 2.38 3.02 3.05 1600.0 3.05
2020-03-19 2.99 2.1 2.3 2.99 1400.0 2.99
2020-03-18 3.48 2.15 3.48 2.2 12000.0 2.2
2020-03-17 3.75 2.91 3.75 2.91 12400.0 2.91
2020-03-16 3.67 3.67 3.67 3.67 600.0 3.67
2020-03-13 4.0 3.31 4.0 3.44 1400.0 3.44
2020-03-12 3.8 3.06 3.29 3.8 9800.0 3.8
2020-03-11 3.6 2.81 3.6 3.6 5500.0 3.6
2020-03-10 4.02 3.53 3.53 3.62 1300.0 3.62
2020-03-09 4.28 4.28 4.28 4.28 0.0 4.28
2020-03-06 4.29 3.9 3.9 4.28 800.0 4.28
2020-03-05 3.86 3.75 3.86 3.75 1800.0 3.75
2020-03-04 4.48 4.01 4.42 4.01 20200.0 4.01
2020-03-03 4.6 3.7 3.75 4.4 26700.0 4.4
2020-03-02 3.8 3.67 3.78 3.7 4000.0 3.7
2020-02-28 3.67 3.5 3.5 3.67 1100.0 3.67
2020-02-27 3.68 3.59 3.68 3.65 3700.0 3.65
2020-02-26 3.84 3.72 3.73 3.72 4900.0 3.72
2020-02-25 4.23 3.8 4.11 3.83 7800.0 3.83
2020-02-24 4.31 4.22 4.25 4.22 7800.0 4.22
2020-02-21 4.43 4.43 4.43 4.43 0.0 4.43
2020-02-20 4.43 4.43 4.43 4.43 200.0 4.43
2020-02-19 4.43 4.43 4.43 4.43 0.0 4.43
2020-02-18 4.43 4.43 4.43 4.43 2500.0 4.43