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 (%)
Jul 29, 2016 2.330 2.600 2.290 2.550 1,519,023 +0.20(+8.51%)
Jul 28, 2016 2.340 2.390 2.230 2.350 920,563 +0.06(+2.62%)
Jul 27, 2016 2.350 2.420 2.280 2.290 427,496 -0.04(-1.72%)
Jul 26, 2016 2.320 2.420 2.275 2.330 541,253 +0.00(+0.00%)
Jul 25, 2016 2.390 2.440 2.261 2.330 585,637 -0.06(-2.51%)
Jul 22, 2016 2.400 2.480 2.350 2.390 348,614 -0.01(-0.42%)
Jul 21, 2016 2.490 2.540 2.350 2.400 826,830 -0.08(-3.23%)
Jul 20, 2016 2.340 2.550 2.330 2.480 668,556 +0.13(+5.53%)
Jul 19, 2016 2.520 2.560 2.340 2.350 758,070 -0.16(-6.37%)
Jul 18, 2016 2.600 2.620 2.480 2.510 734,848 -0.11(-4.20%)
Jul 15, 2016 2.590 2.640 2.530 2.620 442,888 +0.04(+1.55%)
Jul 14, 2016 2.610 2.630 2.480 2.580 842,624 -0.01(-0.39%)
Jul 13, 2016 2.860 2.880 2.540 2.590 1,079,450 -0.22(-7.83%)
Jul 12, 2016 2.730 3.100 2.620 2.810 4,522,672 +0.30(+11.95%)
Jul 11, 2016 2.590 2.680 2.500 2.510 576,500 -0.07(-2.71%)
Jul 08, 2016 2.550 2.620 2.510 2.580 632,617 +0.07(+2.79%)
Jul 07, 2016 2.440 2.605 2.440 2.510 863,526 +0.16(+6.81%)
Jul 05, 2016 2.380 2.410 2.250 2.350 464,831 -0.05(-2.08%)
Jul 01, 2016 2.360 2.400 2.400 2.400 468,300 +0.04(+1.69%)
Jun 30, 2016 2.460 2.470 2.260 2.360 913,362 -0.07(-2.88%)
Jun 29, 2016 2.350 2.470 2.280 2.430 521,647 +0.08(+3.40%)
Jun 28, 2016 2.260 2.480 2.260 2.350 704,175 +0.08(+3.52%)
Jun 27, 2016 2.230 2.310 2.160 2.270 1,097,129 +0.00(+0.00%)
Jun 24, 2016 2.230 2.340 2.190 2.270 6,023,771 -0.12(-5.02%)
Jun 23, 2016 2.370 2.410 2.270 2.390 595,346 +0.06(+2.58%)
Jun 22, 2016 2.430 2.450 2.280 2.330 1,002,375 -0.11(-4.51%)
Jun 21, 2016 2.360 2.450 2.290 2.440 916,126 +0.08(+3.39%)
Jun 20, 2016 2.520 2.540 2.230 2.360 910,493 -0.03(-1.26%)
Jun 17, 2016 2.380 2.550 2.350 2.390 882,352 +0.00(+0.00%)
Jun 16, 2016 2.310 2.420 2.220 2.390 886,783 +0.05(+2.14%)
Jun 15, 2016 2.450 2.470 2.320 2.340 664,769 -0.11(-4.49%)
Jun 14, 2016 2.540 2.660 2.440 2.450 770,364 -0.14(-5.41%)
Jun 13, 2016 2.630 2.660 2.550 2.590 504,561 -0.08(-3.00%)
Jun 10, 2016 2.800 2.800 2.600 2.670 1,088,391 -0.18(-6.32%)
Jun 09, 2016 2.940 2.990 2.830 2.850 1,500,456 -0.07(-2.40%)
Jun 08, 2016 2.610 2.950 2.510 2.920 1,653,807 +0.33(+12.74%)
Jun 07, 2016 2.440 2.780 2.440 2.590 1,511,002 +0.17(+7.02%)
Jun 06, 2016 2.340 2.610 2.280 2.420 1,999,311 +0.11(+4.76%)
Jun 03, 2016 2.180 2.390 2.090 2.310 1,451,474 +0.14(+6.45%)
Jun 02, 2016 2.200 2.310 2.140 2.170 763,629 -0.03(-1.36%)
Jun 01, 2016 2.250 2.340 2.120 2.200 730,391 -0.05(-2.22%)
May 31, 2016 2.130 2.380 2.120 2.250 1,444,327 +0.14(+6.64%)
May 27, 2016 2.060 2.110 2.110 2.110 543,000 +0.02(+0.96%)
May 26, 2016 2.100 2.180 2.030 2.090 466,445 -0.01(-0.48%)
May 25, 2016 2.010 2.170 2.010 2.100 1,081,459 +0.10(+5.00%)
May 24, 2016 2.020 2.050 1.940 2.000 959,137 -0.01(-0.50%)
May 23, 2016 1.940 2.020 1.860 2.010 1,712,558 +0.06(+3.08%)
May 20, 2016 2.010 2.020 1.930 1.950 839,335 -0.02(-1.02%)
May 19, 2016 2.010 2.070 1.950 1.970 947,147 -0.06(-2.96%)
May 18, 2016 1.990 2.100 1.990 2.030 645,522 +0.02(+1.00%)
May 17, 2016 2.030 2.163 2.000 2.010 713,864 -0.03(-1.47%)
May 16, 2016 2.060 2.180 1.960 2.040 931,202 +0.02(+0.99%)
May 13, 2016 2.050 2.125 1.990 2.020 952,818 -0.04(-1.94%)
May 12, 2016 2.210 2.220 2.010 2.060 2,318,058 -0.12(-5.50%)
May 11, 2016 2.070 2.240 2.025 2.180 1,594,772 +0.00(+0.00%)
May 10, 2016 2.240 2.290 1.910 2.180 2,622,390 -0.16(-6.84%)
May 09, 2016 2.330 2.497 2.290 2.340 946,019 +0.04(+1.74%)
May 06, 2016 2.660 2.660 2.290 2.300 1,771,244 -0.40(-14.81%)
May 05, 2016 2.950 2.950 2.650 2.700 1,143,914 -0.20(-6.90%)
May 04, 2016 3.020 3.040 2.850 2.900 759,047 -0.09(-3.01%)
May 03, 2016 3.080 3.100 2.990 2.990 884,360 -0.12(-3.86%)
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.