Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

N/A 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 (%)
Feb 26, 2021 4.420 4.450 4.200 4.200 728,800 -0.21(-4.76%)
Feb 25, 2021 4.420 4.540 4.270 4.410 1,008,289 -0.02(-0.45%)
Feb 24, 2021 4.220 4.470 4.180 4.430 1,031,426 +0.21(+4.85%)
Feb 23, 2021 4.260 4.280 4.065 4.225 1,610,662 -0.19(-4.20%)
Feb 22, 2021 4.540 4.540 4.330 4.410 1,069,189 -0.13(-2.86%)
Feb 19, 2021 4.520 4.620 4.480 4.540 834,600 +0.03(+0.67%)
Feb 18, 2021 4.530 4.680 4.460 4.510 1,475,455 -0.05(-1.10%)
Feb 17, 2021 4.320 4.610 4.220 4.560 1,839,656 +0.27(+6.29%)
Feb 16, 2021 4.340 4.340 4.200 4.290 1,204,883 +0.17(+4.13%)
Feb 12, 2021 4.160 4.200 4.050 4.120 599,300 -0.03(-0.72%)
Feb 11, 2021 4.250 4.260 4.110 4.150 686,088 -0.08(-1.89%)
Feb 10, 2021 4.330 4.350 4.200 4.230 893,979 -0.06(-1.40%)
Feb 09, 2021 4.250 4.330 4.210 4.290 876,782 +0.02(+0.47%)
Feb 08, 2021 4.190 4.280 4.130 4.270 883,021 +0.13(+3.14%)
Feb 05, 2021 4.180 4.180 4.050 4.140 813,500 +0.04(+0.98%)
Feb 04, 2021 4.070 4.110 3.940 4.100 790,775 +0.07(+1.74%)
Feb 03, 2021 3.930 4.070 3.930 4.030 928,980 +0.10(+2.54%)
Feb 02, 2021 4.010 4.020 3.900 3.930 1,224,754 -0.03(-0.76%)
Feb 01, 2021 3.940 3.990 3.820 3.960 801,412 +0.11(+2.86%)
Jan 29, 2021 3.880 4.035 3.850 3.850 1,143,200 -0.06(-1.53%)
Jan 28, 2021 3.910 3.980 3.850 3.910 876,544 +0.07(+1.82%)
Jan 27, 2021 4.040 4.080 3.800 3.840 3,006,429 -0.23(-5.65%)
Jan 26, 2021 4.200 4.200 4.070 4.070 907,552 -0.13(-3.10%)
Jan 25, 2021 4.170 4.240 4.070 4.200 1,187,995 +0.06(+1.45%)
Jan 22, 2021 4.200 4.250 4.090 4.140 1,265,100 -0.07(-1.66%)
Jan 21, 2021 4.310 4.320 4.180 4.210 1,064,933 -0.10(-2.32%)
Jan 20, 2021 4.290 4.340 4.080 4.310 1,466,430 +0.01(+0.23%)
Jan 19, 2021 4.320 4.402 4.280 4.300 1,100,466 -0.01(-0.23%)
Jan 15, 2021 4.360 4.460 4.280 4.310 1,097,600 -0.04(-0.92%)
Jan 14, 2021 4.510 4.590 4.330 4.350 6,232,661 -0.12(-2.68%)
Jan 13, 2021 4.570 4.645 4.450 4.470 675,367 -0.10(-2.19%)
Jan 12, 2021 4.460 4.620 4.370 4.570 1,406,657 +0.12(+2.70%)
Jan 11, 2021 4.500 4.540 4.410 4.450 555,399 -0.04(-0.89%)
Jan 08, 2021 4.860 4.870 4.440 4.490 1,008,900 -0.38(-7.80%)
Jan 07, 2021 4.550 4.990 4.520 4.870 1,762,053 +0.37(+8.22%)
Jan 06, 2021 4.440 4.620 4.400 4.500 971,647 +0.06(+1.35%)
Jan 05, 2021 4.270 4.440 4.210 4.440 999,929 +0.15(+3.50%)
Jan 04, 2021 4.250 4.340 4.180 4.290 670,442 +0.09(+2.14%)
Dec 31, 2020 4.200 4.200 4.200 837,320 -0.07(-1.64%)
Dec 30, 2020 4.100 4.300 4.090 4.270 837,320 +0.18(+4.40%)
Dec 29, 2020 4.150 4.225 4.060 4.090 499,819 -0.07(-1.68%)
Dec 28, 2020 4.410 4.425 4.150 4.160 545,709 -0.14(-3.26%)
Dec 24, 2020 4.320 4.340 4.260 4.300 215,300 -0.02(-0.46%)
Dec 23, 2020 4.300 4.390 4.240 4.320 425,701 +0.07(+1.65%)
Dec 22, 2020 4.510 4.520 4.240 4.250 548,254 -0.23(-5.13%)
Dec 21, 2020 4.420 4.600 4.380 4.480 804,843 -0.06(-1.32%)
Dec 18, 2020 4.540 4.590 4.460 4.540 1,996,300 +0.05(+1.11%)
Dec 17, 2020 4.540 4.580 4.460 4.490 828,131 -0.04(-0.88%)
Dec 16, 2020 4.450 4.570 4.420 4.530 856,326 +0.11(+2.49%)
Dec 15, 2020 4.450 4.450 4.300 4.420 554,040 +0.02(+0.45%)
Dec 14, 2020 4.390 4.470 4.320 4.400 776,970 +0.09(+2.09%)
Dec 11, 2020 4.380 4.400 4.173 4.310 753,700 -0.09(-2.05%)
Dec 10, 2020 4.300 4.420 4.180 4.400 992,220 +0.16(+3.77%)
Dec 09, 2020 4.190 4.280 4.130 4.240 1,087,118 +0.07(+1.68%)
Dec 08, 2020 4.220 4.250 4.010 4.170 1,072,091 -0.02(-0.48%)
Dec 07, 2020 4.070 4.200 4.030 4.190 1,373,889 +0.16(+3.97%)
Dec 04, 2020 3.860 4.060 3.860 4.030 1,132,500 +0.19(+4.95%)
Dec 03, 2020 3.860 3.890 3.817 3.840 420,643 -0.01(-0.26%)
Dec 02, 2020 3.800 3.920 3.770 3.850 456,346 +0.05(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.