XNAS
Datos históricos de BioCardia, Inc.
BioCardia, Inc. · BCDA
$1.03
▼ -0.01 (-0.96%)
Última operación · 10/10/2026, 17:28:54 UTC
- Variación en el periodo
- −22.39%
- Máximo
- US$1.80
- 5 de junio de 2026
- Mínimo
- US$0.75
- 28 de julio de 2026
- Volumen medio diario
- 0.88 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.06 | 1.08 | 1.02 | 1.04 | −1.89% | 101,925 |
| 8 oct 2026 | 1.07 | 1.09 | 1.05 | 1.06 | −2.75% | 162,401.691 |
| 7 oct 2026 | 1.07 | 1.09 | 1.03 | 1.09 | +2.83% | 167,970.509 |
| 6 oct 2026 | 1.10 | 1.11 | 1.05 | 1.06 | −2.75% | 113,421.453 |
| 5 oct 2026 | 1.06 | 1.09 | 1.04 | 1.09 | +4.81% | 148,933.7 |
| 2 oct 2026 | 1.04 | 1.05 | 1.03 | 1.04 | +1.96% | 52,537.297 |
| 1 oct 2026 | 1.00 | 1.05 | 0.99 | 1.02 | +0.99% | 205,871.905 |
| 30 sep 2026 | 1.04 | 1.04 | 1.01 | 1.01 | −1.94% | 99,613.998 |
| 29 sep 2026 | 1.05 | 1.07 | 1.00 | 1.03 | −0.96% | 117,275.443 |
| 28 sep 2026 | 1.05 | 1.09 | 1.04 | 1.04 | −0.95% | 159,203.256 |
| 25 sep 2026 | 1.08 | 1.08 | 1.05 | 1.05 | −1.87% | 53,781.816 |
| 24 sep 2026 | 1.03 | 1.09 | 1.03 | 1.07 | +1.90% | 122,506.079 |
| 23 sep 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 0.00% | 141,358.153 |
| 22 sep 2026 | 1.03 | 1.10 | 0.98 | 1.05 | −2.78% | 498,809.983 |
| 21 sep 2026 | 1.18 | 1.19 | 1.06 | 1.08 | −7.69% | 2.08 M |
| 18 sep 2026 | 1.12 | 1.21 | 1.10 | 1.17 | +5.41% | 170,735.648 |
| 17 sep 2026 | 1.25 | 1.26 | 1.10 | 1.11 | −11.20% | 417,287.074 |
| 16 sep 2026 | 1.24 | 1.40 | 1.13 | 1.25 | +1.63% | 1.53 M |
| 15 sep 2026 | 1.19 | 1.29 | 1.19 | 1.23 | +3.36% | 519,876.037 |
| 14 sep 2026 | 1.10 | 1.23 | 1.10 | 1.19 | +10.19% | 595,642.692 |
| 11 sep 2026 | 1.12 | 1.14 | 1.08 | 1.08 | −1.82% | 137,031.93 |
| 10 sep 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 0.00% | 79,964.237 |
| 9 sep 2026 | 1.11 | 1.14 | 1.09 | 1.10 | −0.90% | 91,021.325 |
| 8 sep 2026 | 1.09 | 1.14 | 1.08 | 1.11 | +2.78% | 130,312.924 |
| 4 sep 2026 | 1.07 | 1.09 | 1.06 | 1.08 | −0.92% | 58,196.66 |
| 3 sep 2026 | 1.12 | 1.13 | 1.07 | 1.09 | −1.80% | 169,600.695 |
| 2 sep 2026 | 1.11 | 1.13 | 1.10 | 1.11 | +0.91% | 50,969.174 |
| 1 sep 2026 | 1.13 | 1.13 | 1.08 | 1.10 | −3.51% | 69,291.945 |
| 31 ago 2026 | 1.14 | 1.17 | 1.10 | 1.14 | −0.87% | 141,687.08 |
| 28 ago 2026 | 1.17 | 1.20 | 1.11 | 1.15 | −1.71% | 159,256.92 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.