Italia markets closed

BioCardia, Inc. (BCDA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,9700-0,0100 (-0,34%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243,07003,27002,92002,97002,970044.500
27 giu 20243,00003,09002,80002,99002,990024.600
26 giu 20242,96002,96002,62002,90002,900059.200
25 giu 20242,77003,04002,77002,93002,930036.200
24 giu 20243,06003,21002,69002,83002,830064.400
21 giu 20243,32003,33003,00003,00003,000068.900
20 giu 20243,46003,48003,28003,38003,380046.600
18 giu 20243,33003,70003,26003,54003,5400203.000
17 giu 20243,64003,79003,23003,34003,3400131.600
14 giu 20243,55003,58003,34003,41003,410056.600
13 giu 20243,67003,93003,24003,65003,650055.400
12 giu 20243,71003,78003,50003,64003,640085.600
11 giu 20243,41003,80003,41003,64003,640078.200
10 giu 20243,36003,68003,20003,43003,4300229.500
07 giu 20244,71005,04003,34003,72003,72006.656.100
06 giu 20244,36004,49004,21004,37004,37007.400
05 giu 20244,46004,67004,19004,40004,400028.000
04 giu 20244,39004,74004,39004,42004,420021.400
03 giu 20244,62004,62004,35004,42004,420012.400
31 mag 20245,12005,69004,35004,62004,620048.300
30 mag 20244,89005,64004,52005,20005,200048.600
30 mag 20241:15 Frazionamento azionario
29 mag 20245,25005,25005,10005,10005,100019.913
28 mag 20245,25005,40005,25005,25005,250016.447
24 mag 20244,95005,40004,80005,25005,250020.453
23 mag 20245,10005,25004,95004,95004,950011.127
22 mag 20245,70005,70004,50004,65004,650040.933
21 mag 20246,00006,15005,85006,15006,15007.027
20 mag 20246,00006,15005,85005,85005,85003.273
17 mag 20246,00006,00005,85005,85005,85004.367
16 mag 20246,00006,15006,00006,00006,000010.427
15 mag 20245,85006,00005,85006,00006,00006.080
14 mag 20246,00006,00005,70006,00006,00004.600
13 mag 20245,70006,00005,70005,85005,85001.607
10 mag 20246,15006,15005,85006,00006,00002.200
09 mag 20245,70006,15005,70006,00006,000010.293
08 mag 20246,00006,00005,85005,85005,85003.440
07 mag 20245,85006,00005,85005,85005,85007.433
06 mag 20245,85006,00005,70005,85005,85007.587
03 mag 20245,70005,85005,70005,70005,70004.980
02 mag 20245,85005,85005,55005,70005,700013.513
01 mag 20245,85006,00005,70005,70005,700082.067
30 apr 20245,55006,00005,55005,85005,850020.833
29 apr 20245,55005,70005,55005,55005,55005.507
26 apr 20245,70005,70005,55005,70005,70001.947
25 apr 20245,55005,70005,40005,55005,55004.540
24 apr 20245,70005,70005,40005,70005,70004.893
23 apr 20245,55005,85005,55005,70005,70005.393
22 apr 20245,55005,55004,80005,55005,55004.460
19 apr 20245,55005,55005,40005,40005,40006.480
18 apr 20245,55005,70005,40005,70005,70004.133
17 apr 20245,70005,70005,40005,55005,55002.120
16 apr 20245,70005,70005,40005,40005,40007.013
15 apr 20245,85006,00005,55005,55005,55007.820
12 apr 20245,70005,85005,70005,85005,85003.640
11 apr 20246,00006,00005,70005,70005,70005.853
10 apr 20245,85006,15005,70006,00006,00006.580
09 apr 20245,85006,00005,85005,85005,85005.647
08 apr 20246,00006,00005,70005,85005,850010.927
05 apr 20245,85005,85005,70005,85005,85004.433
04 apr 20246,00006,00005,70005,85005,85006.567
03 apr 20246,00006,00005,85005,85005,85002.627
02 apr 20246,00006,30005,85006,00006,00008.273
01 apr 20246,30006,30005,70006,00006,000011.253
28 mar 20245,85006,30005,85006,15006,150019.580
27 mar 20246,30006,45006,30006,30006,30009.527
26 mar 20246,15006,30006,15006,30006,300016.787
25 mar 20246,00006,30005,85006,15006,15007.387
22 mar 20245,85006,30005,85006,15006,150016.173
21 mar 20245,85006,30005,85006,00006,00009.040
20 mar 20246,00006,00005,85006,00006,00005.987
19 mar 20246,00006,00005,70005,70005,700015.460
18 mar 20245,85006,15005,85005,85005,85007.987
15 mar 20245,85006,15005,85005,85005,850010.380
14 mar 20245,85006,15005,85005,85005,850019.673
13 mar 20245,85006,30005,85005,85005,850054.007
12 mar 20246,75006,90005,55005,70005,7000307.620
11 mar 20246,60006,60006,30006,30006,30007.567
08 mar 20246,30006,90006,30006,30006,300013.247
07 mar 20246,30006,45006,15006,45006,450022.867
06 mar 20246,30006,75006,15006,60006,600033.780
05 mar 20246,75006,90006,15006,15006,150029.920
04 mar 20248,70008,85006,30006,90006,9000239.587
01 mar 20248,55008,70007,95008,70008,700044.207
29 feb 20248,10008,25008,10008,25008,250024.387
28 feb 20248,25008,25007,50007,80007,800028.200
27 feb 20246,90007,65006,90007,65007,650055.513
26 feb 20246,60007,20006,60006,90006,900018.053
23 feb 20246,30006,75006,30006,75006,75009.073
22 feb 20246,30006,45006,30006,30006,30009.920
21 feb 20247,20007,20006,15006,30006,300014.173
20 feb 20246,75006,75006,60006,75006,750011.947
16 feb 20246,45006,75006,45006,75006,750016.013
15 feb 20247,05007,20006,30006,45006,450020.567
14 feb 20246,45006,60006,30006,60006,60008.140
13 feb 20246,60006,75006,15006,75006,750014.727
12 feb 20246,15006,75006,15006,60006,600021.473
09 feb 20245,85006,30005,85006,15006,15009.973
08 feb 20246,15006,75005,70006,00006,000071.900
07 feb 20246,90006,90006,45006,75006,75007.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...