BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
BioDelivery Sciences Internati (NQ: BDSI)
8.470 USD  +0.735 (+9.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 8.070 8.636 8.070 8.470 841,254 +0.74(+9.50%)
Apr 21, 2014 7.470 7.740 7.400 7.735 350,190 +0.32(+4.25%)
Apr 17, 2014 7.420 7.420 7.420 0 +0.02(+0.27%)
Apr 16, 2014 7.210 7.430 7.080 7.400 248,247 +0.27(+3.79%)
Apr 15, 2014 7.180 7.260 6.710 7.130 643,274 -0.05(-0.70%)
Apr 14, 2014 7.380 7.450 6.940 7.180 540,357 -0.15(-2.05%)
Apr 11, 2014 7.400 7.550 7.130 7.330 549,227 -0.10(-1.35%)
Apr 10, 2014 7.940 7.940 7.280 7.430 665,137 -0.48(-6.07%)
Apr 09, 2014 7.850 7.980 7.801 7.910 415,591 +0.13(+1.67%)
Apr 08, 2014 7.980 8.060 7.650 7.780 487,721 -0.14(-1.77%)
Apr 07, 2014 8.030 8.150 7.820 7.920 564,616 -0.14(-1.74%)
Apr 04, 2014 8.160 8.200 7.820 8.060 1,110,233 -0.08(-0.98%)
Apr 03, 2014 8.550 8.660 8.040 8.140 478,356 -0.44(-5.13%)
Apr 02, 2014 8.680 8.730 8.380 8.580 426,416 -0.05(-0.58%)
Apr 01, 2014 8.320 8.870 8.320 8.630 422,320 +0.19(+2.25%)
Mar 31, 2014 8.080 8.480 8.030 8.440 504,094 +0.42(+5.24%)
Mar 28, 2014 8.000 8.380 7.850 8.020 582,034 -0.03(-0.37%)
Mar 27, 2014 7.970 8.490 7.900 8.050 490,035 +0.10(+1.26%)
Mar 26, 2014 8.140 8.240 7.930 7.950 662,538 -0.15(-1.85%)
Mar 25, 2014 8.330 8.839 7.870 8.100 581,876 -0.05(-0.61%)
Mar 24, 2014 8.590 8.628 8.030 8.150 526,443 -0.48(-5.56%)
Mar 21, 2014 8.890 9.070 8.413 8.630 549,381 -0.25(-2.82%)
Mar 20, 2014 9.050 9.188 8.740 8.880 358,330 -0.15(-1.66%)
Mar 19, 2014 9.050 9.167 8.750 9.030 431,256 -0.01(-0.11%)
Mar 18, 2014 8.970 9.210 8.910 9.040 362,348 +0.17(+1.92%)
Mar 17, 2014 8.910 9.249 8.800 8.870 371,101 -0.01(-0.11%)
Mar 14, 2014 8.850 9.020 8.710 8.880 477,404 -0.13(-1.44%)
Mar 13, 2014 9.540 9.570 8.860 9.010 512,986 -0.50(-5.26%)
Mar 12, 2014 9.450 9.610 8.920 9.510 426,744 +0.06(+0.63%)
Mar 11, 2014 10.20 10.20 9.430 9.450 1,414,903 -0.49(-4.93%)
Mar 10, 2014 9.340 9.940 9.340 9.940 633,595 +0.62(+6.65%)
Mar 07, 2014 9.510 9.510 9.210 9.320 490,167 -0.11(-1.17%)
Mar 06, 2014 9.640 9.900 9.250 9.430 393,737 -0.17(-1.77%)
Mar 05, 2014 9.510 9.780 9.251 9.600 452,305 +0.07(+0.73%)
Mar 04, 2014 9.250 9.697 9.250 9.530 651,937 +0.41(+4.50%)
Mar 03, 2014 9.060 9.370 8.951 9.120 309,860 -0.25(-2.67%)
Feb 28, 2014 9.580 9.920 9.140 9.370 1,755,795 +0.05(+0.54%)
Feb 27, 2014 8.660 9.340 8.660 9.320 956,302 +0.63(+7.25%)
Feb 26, 2014 8.870 8.980 8.640 8.690 413,174 -0.20(-2.25%)
Feb 25, 2014 8.920 8.980 8.580 8.890 386,415 -0.01(-0.11%)
Feb 24, 2014 8.894 9.040 8.820 8.900 450,065 +0.03(+0.34%)
Feb 21, 2014 9.010 9.090 8.850 8.870 516,212 -0.15(-1.66%)
Feb 20, 2014 8.870 9.110 8.730 9.020 572,146 +0.12(+1.35%)
Feb 19, 2014 9.190 9.360 8.890 8.900 421,318 -0.27(-2.94%)
Feb 18, 2014 8.840 9.360 8.800 9.170 881,428 +0.38(+4.32%)
Feb 14, 2014 8.790 8.790 8.790 0 -0.13(-1.46%)
Feb 13, 2014 9.020 9.030 8.890 8.920 588,576 +0.05(+0.56%)
Feb 12, 2014 8.830 9.000 8.720 8.870 429,358 +0.01(+0.11%)
Feb 11, 2014 8.980 9.060 8.760 8.860 471,617 -0.10(-1.12%)
Feb 10, 2014 8.460 9.500 8.335 8.960 1,514,021 +0.70(+8.47%)
Feb 07, 2014 8.400 8.470 8.071 8.260 724,757 -0.11(-1.31%)
Feb 06, 2014 7.930 8.470 7.790 8.370 778,980 +0.43(+5.42%)
Feb 05, 2014 7.720 7.960 7.530 7.940 386,203 +0.21(+2.72%)
Feb 04, 2014 7.820 7.910 7.690 7.730 370,826 -0.02(-0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here