Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2018 2.450 2.450 2.250 2.300 1,056,709 -0.15(-6.12%)
Jan 30, 2018 2.400 2.575 2.400 2.450 596,324 +0.00(+0.00%)
Jan 29, 2018 2.500 2.525 2.400 2.450 363,820 +0.00(+0.00%)
Jan 26, 2018 2.650 2.700 2.450 2.450 795,311 -0.10(-3.92%)
Jan 25, 2018 2.500 2.550 2.440 2.550 461,601 +0.10(+4.08%)
Jan 24, 2018 2.500 2.575 2.400 2.450 329,162 -0.05(-2.00%)
Jan 23, 2018 2.600 2.631 2.475 2.500 417,169 -0.10(-3.85%)
Jan 22, 2018 2.500 2.725 2.500 2.600 695,883 -0.10(-3.70%)
Jan 19, 2018 2.550 2.700 2.525 2.700 532,970 +0.12(+4.85%)
Jan 18, 2018 2.600 2.625 2.500 2.575 550,607 -0.02(-0.96%)
Jan 17, 2018 2.650 2.675 2.500 2.600 751,738 +0.00(+0.00%)
Jan 16, 2018 2.800 2.850 2.550 2.600 619,221 -0.23(-7.96%)
Jan 12, 2018 2.825 2.825 2.825 0 +0.03(+0.89%)
Jan 11, 2018 2.850 2.900 2.800 2.800 151,244 +0.00(+0.00%)
Jan 10, 2018 2.850 2.875 2.800 2.800 374,707 -0.10(-3.45%)
Jan 09, 2018 2.900 2.900 2.795 2.900 244,318 +0.05(+1.75%)
Jan 08, 2018 3.000 3.050 2.710 2.850 340,199 -0.15(-5.00%)
Jan 05, 2018 2.900 3.075 2.875 3.000 900,299 +0.10(+3.45%)
Jan 04, 2018 2.850 2.900 2.800 2.900 1,072,818 +0.10(+3.57%)
Jan 03, 2018 2.850 2.950 2.675 2.800 1,289,270 -0.05(-1.75%)
Jan 02, 2018 2.900 2.950 2.850 2.850 1,039,879 -0.10(-3.39%)
Dec 29, 2017 2.950 2.950 2.950 0 +0.10(+3.51%)
Dec 28, 2017 2.900 2.950 2.850 2.850 310,371 +0.00(+0.00%)
Dec 27, 2017 2.850 2.900 2.850 2.850 132,698 +0.00(+0.00%)
Dec 26, 2017 2.800 2.925 2.800 2.850 304,925 +0.00(+0.00%)
Dec 22, 2017 2.850 2.950 2.800 2.850 337,166 -0.02(-0.87%)
Dec 21, 2017 2.850 2.925 2.800 2.875 446,095 +0.08(+2.68%)
Dec 20, 2017 2.800 2.850 2.750 2.800 214,558 +0.00(+0.00%)
Dec 19, 2017 2.800 2.900 2.750 2.800 196,543 +0.00(+0.00%)
Dec 18, 2017 2.750 2.975 2.655 2.800 2,640,467 +0.10(+3.70%)
Dec 15, 2017 2.600 2.850 2.500 2.700 1,184,768 +0.08(+2.86%)
Dec 14, 2017 2.800 2.800 2.600 2.625 465,242 -0.17(-6.25%)
Dec 13, 2017 2.850 2.850 2.755 2.800 258,938 -0.03(-0.88%)
Dec 12, 2017 2.850 2.850 2.763 2.825 201,338 +0.03(+0.89%)
Dec 11, 2017 2.750 2.950 2.750 2.800 418,131 +0.00(+0.00%)
Dec 08, 2017 2.750 2.800 2.650 2.800 709,140 +0.05(+1.82%)
Dec 07, 2017 2.750 2.800 2.675 2.750 475,367 +0.02(+0.92%)
Dec 06, 2017 2.700 2.776 2.605 2.725 877,721 +0.05(+1.87%)
Dec 05, 2017 2.700 2.800 2.640 2.675 747,937 +0.02(+0.94%)
Dec 04, 2017 2.650 2.850 2.650 2.650 758,152 -0.10(-3.64%)
Dec 01, 2017 2.600 2.750 2.510 2.750 637,147 +0.20(+7.84%)
Nov 30, 2017 2.600 2.600 2.550 2.550 268,430 -0.05(-1.92%)
Nov 29, 2017 2.550 2.650 2.450 2.600 381,468 +0.10(+4.00%)
Nov 28, 2017 2.450 2.600 2.425 2.500 935,070 +0.05(+2.04%)
Nov 27, 2017 2.400 2.450 2.300 2.450 401,963 +0.10(+4.26%)
Nov 24, 2017 2.400 2.400 2.200 2.350 391,300 +0.00(+0.00%)
Nov 22, 2017 2.350 2.400 2.300 2.350 271,312 +0.05(+2.17%)
Nov 21, 2017 2.250 2.400 2.160 2.300 546,272 +0.05(+2.22%)
Nov 20, 2017 2.250 2.250 2.150 2.250 261,174 +0.00(+0.00%)
Nov 17, 2017 2.300 2.300 2.050 2.250 640,802 +0.00(+0.00%)
Nov 16, 2017 2.200 2.300 2.150 2.250 1,519,219 +0.05(+2.27%)
Nov 15, 2017 2.400 2.400 2.140 2.200 1,020,377 -0.22(-9.28%)
Nov 14, 2017 2.600 2.600 2.360 2.425 746,614 -0.18(-6.73%)
Nov 13, 2017 2.650 2.700 2.515 2.600 677,825 -0.05(-1.89%)
Nov 10, 2017 2.900 2.900 2.425 2.650 1,575,550 -0.15(-5.36%)
Nov 09, 2017 2.750 2.850 2.700 2.800 383,820 +0.00(+0.00%)
Nov 08, 2017 2.950 2.950 2.750 2.800 1,752,054 -0.12(-4.27%)
Nov 07, 2017 2.900 2.950 2.850 2.925 212,293 +0.00(+0.00%)
Nov 06, 2017 2.900 2.950 2.850 2.925 197,939 +0.00(+0.00%)
Nov 03, 2017 2.850 2.950 2.800 2.925 407,222 +0.02(+0.86%)
Nov 02, 2017 2.900 2.925 2.800 2.900 399,399 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.