Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.750 3.830 3.660 3.790 1,858,316 +0.06(+1.61%)
Mar 30, 2020 3.600 3.790 3.530 3.730 1,568,657 +0.20(+5.67%)
Mar 27, 2020 3.460 3.640 3.410 3.530 1,071,400 +0.02(+0.57%)
Mar 26, 2020 3.350 3.630 3.340 3.510 1,018,173 +0.20(+6.04%)
Mar 25, 2020 3.400 3.530 3.260 3.310 2,136,646 -0.09(-2.65%)
Mar 24, 2020 3.240 3.410 3.160 3.400 843,030 +0.29(+9.32%)
Mar 23, 2020 3.120 3.190 2.850 3.110 988,268 -0.13(-4.01%)
Mar 20, 2020 3.440 3.685 3.030 3.240 1,838,600 -0.15(-4.42%)
Mar 19, 2020 3.070 3.410 2.980 3.390 1,216,967 +0.33(+10.78%)
Mar 18, 2020 3.510 3.720 2.910 3.060 2,133,581 -0.67(-17.96%)
Mar 17, 2020 3.470 3.820 3.380 3.730 1,317,828 +0.28(+8.12%)
Mar 16, 2020 3.500 3.730 3.400 3.450 2,263,456 -0.68(-16.46%)
Mar 13, 2020 3.980 4.160 3.785 4.130 2,142,800 +0.37(+9.84%)
Mar 12, 2020 3.730 3.820 3.410 3.760 1,754,480 -0.20(-5.05%)
Mar 11, 2020 4.050 4.120 3.820 3.960 1,345,998 -0.14(-3.41%)
Mar 10, 2020 4.290 4.348 4.090 4.100 1,107,996 -0.09(-2.15%)
Mar 09, 2020 4.120 4.320 3.950 4.190 882,659 -0.27(-6.05%)
Mar 06, 2020 4.460 4.480 4.320 4.460 1,231,000 -0.12(-2.62%)
Mar 05, 2020 4.660 4.720 4.500 4.580 1,003,327 -0.14(-2.97%)
Mar 04, 2020 5.000 5.070 4.690 4.720 1,319,149 -0.19(-3.87%)
Mar 03, 2020 5.050 5.070 4.790 4.910 1,521,157 -0.12(-2.39%)
Mar 02, 2020 4.900 5.080 4.800 5.030 1,136,911 +0.17(+3.50%)
Feb 28, 2020 4.660 4.900 4.660 4.860 1,054,800 +0.02(+0.41%)
Feb 27, 2020 4.850 4.950 4.620 4.840 1,347,085 -0.09(-1.83%)
Feb 26, 2020 5.130 5.130 4.870 4.930 1,022,550 -0.18(-3.52%)
Feb 25, 2020 5.270 5.290 5.080 5.110 856,538 -0.14(-2.67%)
Feb 24, 2020 5.420 5.450 5.140 5.250 1,483,981 -0.31(-5.58%)
Feb 21, 2020 5.290 5.605 5.220 5.560 1,074,200 +0.28(+5.30%)
Feb 20, 2020 5.350 5.390 5.190 5.280 1,053,261 -0.07(-1.31%)
Feb 19, 2020 5.380 5.410 5.275 5.350 864,473 +0.03(+0.56%)
Feb 18, 2020 5.280 5.350 5.240 5.320 596,681 +0.05(+0.95%)
Feb 14, 2020 5.330 5.345 5.180 5.270 719,000 -0.06(-1.13%)
Feb 13, 2020 5.280 5.420 5.200 5.330 779,548 +0.01(+0.19%)
Feb 12, 2020 5.360 5.435 5.250 5.320 669,876 -0.03(-0.56%)
Feb 11, 2020 5.270 5.370 5.180 5.350 887,461 +0.08(+1.52%)
Feb 10, 2020 5.050 5.315 5.010 5.270 988,454 +0.21(+4.15%)
Feb 07, 2020 5.250 5.280 4.980 5.060 1,005,500 -0.19(-3.62%)
Feb 06, 2020 5.340 5.360 5.150 5.250 684,497 -0.05(-0.94%)
Feb 05, 2020 5.250 5.300 5.140 5.300 708,444 +0.08(+1.53%)
Feb 04, 2020 5.390 5.453 5.200 5.220 689,249 -0.12(-2.25%)
Feb 03, 2020 5.240 5.380 5.100 5.340 1,404,953 +0.09(+1.71%)
Jan 31, 2020 5.370 5.405 5.220 5.250 1,328,900 -0.11(-2.05%)
Jan 30, 2020 5.510 5.510 5.240 5.360 1,021,037 -0.14(-2.55%)
Jan 29, 2020 5.540 5.610 5.350 5.500 1,422,848 -0.02(-0.36%)
Jan 28, 2020 5.710 5.750 5.500 5.520 1,138,527 -0.18(-3.16%)
Jan 27, 2020 5.650 5.760 5.630 5.700 747,867 -0.05(-0.87%)
Jan 24, 2020 5.800 5.980 5.690 5.750 1,034,700 -0.07(-1.20%)
Jan 23, 2020 5.700 5.855 5.570 5.820 861,493 +0.09(+1.57%)
Jan 22, 2020 5.780 5.860 5.710 5.730 1,418,018 -0.02(-0.35%)
Jan 21, 2020 5.800 5.840 5.670 5.750 831,172 -0.08(-1.37%)
Jan 17, 2020 6.040 6.190 5.810 5.830 916,900 -0.21(-3.48%)
Jan 16, 2020 5.890 6.060 5.850 6.040 1,021,853 +0.21(+3.60%)
Jan 15, 2020 5.780 5.880 5.720 5.830 969,653 +0.07(+1.22%)
Jan 14, 2020 5.630 5.820 5.480 5.760 1,207,734 +0.08(+1.41%)
Jan 13, 2020 5.860 6.030 5.610 5.680 1,265,427 -0.02(-0.35%)
Jan 10, 2020 5.840 5.975 5.690 5.700 1,162,100 -0.19(-3.23%)
Jan 09, 2020 5.780 6.060 5.780 5.890 1,774,112 +0.20(+3.51%)
Jan 08, 2020 5.710 5.810 5.600 5.690 1,003,944 -0.02(-0.35%)
Jan 07, 2020 5.790 5.820 5.550 5.710 1,210,311 -0.10(-1.72%)
Jan 06, 2020 5.810 5.930 5.710 5.810 1,356,468 -0.06(-1.02%)
Jan 03, 2020 6.210 6.260 5.785 5.870 1,676,100 -0.30(-4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.