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 22, 2022 5.590 0 -0.00(-0.09%)
Mar 21, 2022 5.600 5.610 5.590 5.595 1,818,921 +0.01(+0.27%)
Mar 18, 2022 5.580 5.603 5.540 5.580 7,809,488 +0.00(+0.00%)
Mar 17, 2022 5.580 5.590 5.580 5.580 1,625,158 +0.00(+0.00%)
Mar 16, 2022 5.570 5.590 5.570 5.580 736,673 +0.01(+0.18%)
Mar 15, 2022 5.570 5.580 5.570 5.570 1,713,695 +0.00(+0.00%)
Mar 14, 2022 5.570 5.580 5.570 5.570 3,648,514 +0.00(+0.00%)
Mar 11, 2022 5.580 5.585 5.570 5.570 1,122,588 +0.00(+0.00%)
Mar 10, 2022 5.570 5.580 5.570 5.570 2,913,897 -0.01(-0.18%)
Mar 09, 2022 5.570 5.580 5.570 5.580 886,767 +0.01(+0.18%)
Mar 08, 2022 5.570 5.590 5.570 5.570 2,195,200 -0.01(-0.18%)
Mar 07, 2022 5.590 5.590 5.570 5.580 2,771,958 -0.01(-0.18%)
Mar 04, 2022 5.580 5.590 5.573 5.590 2,876,251 +0.02(+0.36%)
Mar 03, 2022 5.550 5.570 5.550 5.570 1,467,401 +0.01(+0.18%)
Mar 02, 2022 5.550 5.570 5.540 5.560 1,621,733 +0.02(+0.36%)
Mar 01, 2022 5.560 5.570 5.535 5.540 7,555,272 -0.04(-0.72%)
Feb 28, 2022 5.550 5.620 5.550 5.580 4,364,912 +0.03(+0.54%)
Feb 25, 2022 5.570 5.565 5.550 5.550 2,469,387 -0.02(-0.36%)
Feb 24, 2022 5.550 5.580 5.540 5.570 7,469,837 +0.02(+0.36%)
Feb 23, 2022 5.560 5.570 5.550 5.550 2,102,652 +0.00(+0.00%)
Feb 22, 2022 5.550 5.580 5.550 5.550 5,660,810 -0.01(-0.18%)
Feb 18, 2022 5.560 0 +0.01(+0.18%)
Feb 17, 2022 5.550 5.570 5.550 5.550 4,081,818 -0.01(-0.18%)
Feb 16, 2022 5.540 5.570 5.540 5.560 5,855,773 +0.00(+0.00%)
Feb 15, 2022 5.550 5.560 5.540 5.560 9,582,122 +0.00(+0.00%)
Feb 14, 2022 5.530 5.580 5.510 5.560 61,309,612 +1.92(+52.75%)
Feb 11, 2022 3.700 3.725 3.580 3.640 763,275 -0.06(-1.62%)
Feb 10, 2022 3.680 3.725 3.650 3.700 622,877 +0.00(+0.00%)
Feb 09, 2022 3.700 3.740 3.590 3.700 654,263 -0.03(-0.80%)
Feb 08, 2022 3.670 3.730 3.630 3.730 752,531 +0.03(+0.81%)
Feb 07, 2022 3.640 3.730 3.590 3.700 691,214 +0.07(+1.93%)
Feb 04, 2022 3.560 3.650 3.499 3.630 770,145 +0.04(+1.11%)
Feb 03, 2022 3.630 3.590 610,559 -0.08(-2.18%)
Feb 02, 2022 3.710 3.710 3.585 3.670 604,636 -0.07(-1.87%)
Feb 01, 2022 3.640 3.760 3.540 3.740 869,952 +0.08(+2.19%)
Jan 28, 2022 3.650 3.665 3.560 3.660 1,056,079 +0.00(+0.00%)
Jan 27, 2022 3.670 3.760 3.625 3.660 1,173,581 -0.02(-0.54%)
Jan 26, 2022 3.700 3.835 3.670 3.680 1,673,847 -0.04(-1.08%)
Jan 25, 2022 3.640 3.730 3.490 3.720 2,025,255 +0.03(+0.81%)
Jan 24, 2022 3.360 3.770 3.330 3.690 4,715,722 +0.33(+9.82%)
Jan 21, 2022 3.150 3.549 3.140 3.360 3,835,750 +0.18(+5.66%)
Jan 20, 2022 3.040 3.350 3.020 3.180 2,392,228 +0.18(+6.00%)
Jan 19, 2022 2.970 3.060 2.950 3.000 916,087 +0.00(+0.00%)
Jan 18, 2022 3.010 3.100 2.990 3.000 700,510 -0.06(-1.96%)
Jan 14, 2022 3.060 0 +0.01(+0.33%)
Jan 13, 2022 3.070 3.105 3.040 3.050 702,361 -0.02(-0.65%)
Jan 12, 2022 3.120 3.135 3.020 3.070 1,014,514 -0.01(-0.32%)
Jan 11, 2022 3.120 3.150 3.055 3.080 760,003 -0.05(-1.60%)
Jan 10, 2022 3.090 3.150 3.020 3.130 794,274 +0.03(+0.97%)
Jan 07, 2022 3.090 3.160 3.020 3.100 772,610 +0.02(+0.65%)
Jan 06, 2022 3.020 3.110 2.960 3.080 1,117,485 +0.05(+1.65%)
Jan 05, 2022 3.170 3.205 3.010 3.030 1,215,919 -0.14(-4.42%)
Jan 04, 2022 3.220 3.220 3.080 3.170 1,329,567 -0.02(-0.63%)
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.