Biodelivery Sciences International Inc $13.05

up +0.50


29/7/2014 04:00 PM  |  NASDAQ : BDSI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDSI historical data

Date Open High Low Close Volume
7/29/201412.5513.1612.4513.05590,386
7/28/201412.7912.9312.4212.55427,606
7/25/201412.5012.9112.3612.81524,923
7/24/201412.5012.7312.3512.61470,496
7/23/201412.8512.9712.4612.48597,621
7/22/201412.6812.9512.6512.75435,831
7/21/201412.6812.8412.4312.59418,830
7/18/201412.3313.0012.3312.82800,020
7/17/201412.8713.0212.3312.491,001,847
7/16/201413.4813.7712.9113.00810,109
7/15/201414.2214.4413.2013.431,173,658
7/14/201414.2014.3613.8414.241,312,022
7/11/201413.7514.1013.4214.021,394,300
7/10/201413.2713.7413.1513.441,297,952
7/9/201412.9014.1812.6613.942,276,129
7/8/201413.0013.2812.4712.851,737,966
7/7/201414.0914.3812.7613.066,989,670
7/3/201411.8712.1311.7611.99303,054
7/2/201412.0512.1911.8011.82540,392
7/1/201412.1612.2311.9412.05702,767
6/30/201412.1812.2911.8712.071,019,399
6/27/201411.9612.1511.9012.011,141,735
6/26/201412.2212.2211.9512.05361,665
6/25/201411.6812.2511.6612.05663,647
6/24/201412.1912.3411.7211.76655,645
6/23/201412.4912.5812.0412.15564,602
6/20/201412.5212.5212.1712.40676,348
6/19/201412.5012.6312.1112.45445,375
6/18/201412.5412.8112.4212.51617,631
6/17/201412.2112.6612.0412.48662,155
6/16/201412.3812.7312.0712.261,207,503
6/13/201412.2712.5312.0012.36935,153
6/12/201411.9912.5611.4912.294,536,509
6/11/20149.8611.489.7511.413,008,511
6/10/20149.8210.089.5110.001,039,189
6/9/201410.2910.359.579.853,184,297
6/6/20149.9810.049.5310.001,522,415
6/5/20149.559.949.349.67759,592
6/4/20149.759.799.499.49518,993
6/3/20149.899.979.639.78489,452
6/2/20149.579.989.519.96684,926
5/30/20149.9510.009.529.57681,716
5/29/201410.0310.099.669.88517,301
5/28/20149.7010.089.659.931,196,199
5/27/20149.469.809.409.66945,598
5/23/20148.809.478.759.331,026,039
5/22/20148.879.008.558.78805,298
5/21/20149.009.058.708.77423,284
5/20/20149.019.078.648.96732,900
5/19/20148.659.218.579.08690,245
5/16/20148.528.748.378.69427,320
5/15/20148.678.788.218.47517,369
5/14/20148.388.688.338.43400,918
5/13/20148.578.738.388.40403,137
5/12/20148.408.848.368.59606,854
5/9/20148.228.477.958.36577,442
5/8/20148.959.008.338.40514,922
5/7/20149.259.528.788.96509,847
5/6/20149.509.659.169.18390,541
5/5/20149.089.649.029.41376,017
5/2/20149.279.319.039.14376,242
5/1/20148.899.428.779.20641,147
4/30/20148.808.928.548.91383,290
4/29/20148.558.958.458.85454,765
4/28/20148.458.728.128.49367,285
4/25/20148.628.738.208.41355,632
4/24/20148.828.848.378.66270,596
4/23/20148.438.718.358.66484,374
4/22/20148.078.648.078.47841,254
4/21/20147.477.747.407.74361,589
4/17/20147.397.567.277.42215,219
4/16/20147.217.437.087.40249,153
4/15/20147.187.266.717.13643,274
4/14/20147.387.456.947.18543,634
4/11/20147.407.567.137.33549,227
4/10/20147.947.947.287.43666,958
4/9/20147.857.987.807.91416,262
4/8/20147.988.067.657.78491,087
4/7/20148.038.157.827.92566,429
4/4/20148.168.247.828.061,110,233
4/3/20148.558.668.048.14480,419
4/2/20148.688.738.388.58426,436
4/1/20148.328.878.328.63423,357
3/31/20148.088.488.038.44505,863
3/28/20148.008.387.858.02582,034
3/27/20147.978.497.908.05493,495
3/26/20148.148.247.907.95666,365
3/25/20148.338.847.878.10583,520
3/24/20148.598.638.038.15526,918
3/21/20148.899.078.418.63549,381
3/20/20149.059.198.748.88358,330
3/19/20149.059.178.759.03431,256
3/18/20148.979.218.919.04363,392
3/17/20148.919.258.808.87371,101
3/14/20148.859.028.718.88477,404
3/13/20149.549.578.869.01513,016
3/12/20149.459.618.929.51426,744
3/11/201410.2010.209.439.451,414,903
3/10/20149.349.949.349.94637,145
3/7/20149.519.519.219.32490,167
Trading Center