| BioDelivery Sciences Internati | (NQ: BDSI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 4.890 | 4.950 | 4.710 | 4.740 | 0 | -0.16(-3.27%) |
| May 16, 2013 | 5.000 | 5.000 | 4.850 | 4.900 | 129,590 | -0.15(-2.97%) |
| May 15, 2013 | 5.040 | 5.080 | 4.920 | 5.050 | 0 | -0.14(-2.70%) |
| May 13, 2013 | 5.130 | 5.221 | 4.990 | 5.190 | 0 | +0.04(+0.78%) |
| May 10, 2013 | 5.120 | 5.250 | 4.930 | 5.150 | 0 | -0.01(-0.19%) |
| May 09, 2013 | 5.340 | 5.360 | 5.120 | 5.160 | 0 | -0.20(-3.73%) |
| May 08, 2013 | 5.570 | 5.590 | 5.280 | 5.360 | 0 | -0.24(-4.29%) |
| May 07, 2013 | 5.650 | 5.660 | 5.550 | 5.600 | 0 | -0.05(-0.88%) |
| May 06, 2013 | 5.610 | 5.738 | 5.580 | 5.650 | 0 | +0.07(+1.25%) |
| May 03, 2013 | 5.530 | 5.650 | 5.480 | 5.580 | 0 | +0.10(+1.82%) |
| May 02, 2013 | 5.470 | 5.510 | 5.420 | 5.480 | 0 | +0.01(+0.18%) |
| May 01, 2013 | 5.640 | 5.660 | 5.450 | 5.470 | 0 | -0.21(-3.70%) |
| Apr 30, 2013 | 5.410 | 5.700 | 5.361 | 5.680 | 0 | +0.25(+4.60%) |
| Apr 29, 2013 | 5.390 | 5.460 | 5.350 | 5.430 | 111,691 | +0.03(+0.56%) |
| Apr 26, 2013 | 5.410 | 5.520 | 5.380 | 5.400 | 121,114 | -0.06(-1.10%) |
| Apr 25, 2013 | 5.420 | 5.590 | 5.400 | 5.460 | 0 | +0.05(+0.92%) |
| Apr 24, 2013 | 5.280 | 5.470 | 5.251 | 5.410 | 235,925 | +0.12(+2.27%) |
| Apr 23, 2013 | 5.120 | 5.290 | 5.004 | 5.290 | 259,907 | +0.20(+3.93%) |
| Apr 22, 2013 | 4.990 | 5.140 | 4.845 | 5.090 | 275,213 | +0.11(+2.21%) |
| Apr 19, 2013 | 4.810 | 5.080 | 4.770 | 4.980 | 121,048 | +0.18(+3.75%) |
| Apr 18, 2013 | 4.860 | 4.880 | 4.735 | 4.800 | 364,007 | -0.02(-0.41%) |
| Apr 17, 2013 | 4.990 | 4.990 | 4.710 | 4.820 | 222,480 | -0.18(-3.60%) |
| Apr 16, 2013 | 4.800 | 5.030 | 4.760 | 5.000 | 379,803 | +0.20(+4.17%) |
| Apr 15, 2013 | 4.820 | 4.848 | 4.730 | 4.800 | 170,501 | -0.02(-0.41%) |
| Apr 12, 2013 | 4.780 | 4.870 | 4.670 | 4.820 | 343,201 | +0.03(+0.63%) |
| Apr 11, 2013 | 4.670 | 4.920 | 4.590 | 4.790 | 434,172 | +0.32(+7.16%) |
| Apr 10, 2013 | 4.360 | 4.490 | 4.310 | 4.470 | 133,945 | +0.15(+3.47%) |
| Apr 09, 2013 | 4.250 | 4.370 | 4.150 | 4.320 | 178,231 | +0.06(+1.41%) |
| Apr 08, 2013 | 4.330 | 4.330 | 4.210 | 4.260 | 99,071 | -0.02(-0.47%) |
| Apr 05, 2013 | 4.180 | 4.310 | 4.010 | 4.280 | 98,056 | +0.03(+0.71%) |
| Apr 04, 2013 | 4.200 | 4.260 | 4.190 | 4.250 | 85,066 | +0.05(+1.19%) |
| Apr 03, 2013 | 4.380 | 4.440 | 4.160 | 4.200 | 257,653 | -0.16(-3.67%) |
| Apr 02, 2013 | 4.200 | 4.450 | 4.150 | 4.360 | 890,084 | +0.21(+5.06%) |
| Apr 01, 2013 | 4.200 | 4.250 | 4.110 | 4.150 | 222,793 | -0.06(-1.43%) |
| Mar 28, 2013 | 4.190 | 4.230 | 4.150 | 4.210 | 112,936 | +0.04(+0.96%) |
| Mar 27, 2013 | 4.130 | 4.195 | 4.090 | 4.170 | 127,774 | +0.03(+0.72%) |
| Mar 26, 2013 | 4.100 | 4.220 | 4.060 | 4.140 | 161,991 | +0.15(+3.76%) |
| Mar 25, 2013 | 3.920 | 4.100 | 3.880 | 3.990 | 112,081 | +0.15(+3.77%) |
| Mar 22, 2013 | 3.890 | 3.960 | 3.820 | 3.845 | 143,467 | -0.02(-0.39%) |
| Mar 21, 2013 | 3.860 | 3.928 | 3.840 | 3.860 | 110,599 | -0.03(-0.77%) |
| Mar 20, 2013 | 3.870 | 3.920 | 3.840 | 3.890 | 104,164 | +0.03(+0.78%) |
| Mar 19, 2013 | 3.970 | 4.060 | 3.850 | 3.860 | 634,917 | -0.06(-1.53%) |
| Mar 18, 2013 | 3.860 | 3.960 | 3.850 | 3.920 | 92,172 | -0.04(-1.01%) |
| Mar 15, 2013 | 3.960 | 4.027 | 3.900 | 3.960 | 192,950 | -0.03(-0.75%) |
| Mar 14, 2013 | 4.100 | 4.160 | 3.960 | 3.990 | 130,649 | -0.09(-2.21%) |
| Mar 13, 2013 | 4.110 | 4.150 | 4.060 | 4.080 | 174,645 | -0.07(-1.69%) |
| Mar 12, 2013 | 4.140 | 4.230 | 4.100 | 4.150 | 120,112 | +0.04(+0.97%) |
| Mar 11, 2013 | 4.390 | 4.400 | 4.070 | 4.110 | 378,900 | +0.06(+1.48%) |
| Mar 08, 2013 | 4.070 | 4.090 | 4.010 | 4.050 | 238,382 | -0.03(-0.74%) |
| Mar 07, 2013 | 4.000 | 4.138 | 3.995 | 4.080 | 175,897 | +0.09(+2.26%) |
| Mar 06, 2013 | 3.970 | 4.030 | 3.924 | 3.990 | 95,317 | -0.02(-0.50%) |
| Mar 05, 2013 | 3.790 | 4.010 | 3.790 | 4.010 | 164,111 | +0.21(+5.53%) |
| Mar 04, 2013 | 3.730 | 3.830 | 3.730 | 3.800 | 98,751 | +0.02(+0.53%) |
