StockSelector.com
  Research, Select, & Monitor Wednesday, May 22, 2019 8:43:25 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
BioDelivery Sciences International, Inc.$4.54($.05)(1.09%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/26/2019 to 5/21/2019 
Date Open High Low Close Volume
5/21/2019 4.530 4.640 4.510 4.590 864,100
5/20/2019 4.550 4.590 4.410 4.520 583,800
5/17/2019 4.580 4.630 4.500 4.570 628,200
5/16/2019 4.720 4.755 4.580 4.590 883,500
5/15/2019 4.850 4.880 4.710 4.740 1,136,000
5/14/2019 4.900 4.990 4.860 4.900 670,700
5/13/2019 4.880 4.950 4.790 4.880 808,400
5/10/2019 4.950 4.990 4.810 4.960 1,590,300
5/9/2019 5.040 5.070 4.860 5.000 1,216,000
5/8/2019 4.920 5.210 4.880 5.050 2,236,600
5/7/2019 4.810 4.980 4.750 4.900 1,981,000
5/6/2019 4.840 4.980 4.770 4.910 1,422,500
5/3/2019 4.750 4.930 4.720 4.840 695,300
5/2/2019 4.690 4.780 4.590 4.760 510,400
5/1/2019 4.840 4.860 4.680 4.720 371,900
4/30/2019 4.840 4.890 4.730 4.830 809,200
4/29/2019 4.840 4.900 4.775 4.840 434,500
4/26/2019 4.840 4.890 4.790 4.820 927,200
4/25/2019 4.910 4.980 4.764 4.840 507,900
4/24/2019 4.890 4.980 4.810 4.920 954,700
4/23/2019 4.600 5.020 4.600 4.890 1,816,600
4/22/2019 4.680 4.700 4.500 4.620 626,000
4/18/2019 4.660 4.735 4.600 4.650 1,177,400
4/17/2019 4.850 4.870 4.495 4.680 1,420,500
4/16/2019 4.780 4.950 4.730 4.850 1,671,600
4/15/2019 5.020 5.030 4.770 4.810 968,300
4/12/2019 5.080 5.110 4.930 4.980 1,256,600
4/11/2019 5.000 5.180 4.900 5.020 4,273,500
4/10/2019 5.050 5.120 5.000 5.050 404,400
4/9/2019 5.050 5.090 4.980 5.040 739,300
4/8/2019 4.920 5.068 4.750 5.050 529,000
4/5/2019 5.070 5.110 4.900 4.920 1,115,200
4/4/2019 5.170 5.180 4.970 5.020 375,700
4/3/2019 5.070 5.215 5.050 5.210 581,100
4/2/2019 5.170 5.175 5.030 5.040 1,530,700
4/1/2019 5.350 5.373 5.110 5.180 674,900
3/29/2019 5.160 5.370 5.099 5.300 1,098,100
3/28/2019 5.020 5.170 5.010 5.130 552,500
3/27/2019 5.120 5.132 4.980 5.050 684,100
3/26/2019 5.070 5.190 5.030 5.140 952,300
3/25/2019 5.070 5.220 4.900 5.080 911,100
3/22/2019 5.240 5.310 5.070 5.110 841,400
3/21/2019 5.300 5.330 5.040 5.300 1,188,500
3/20/2019 4.990 5.360 4.950 5.270 2,680,500
3/19/2019 4.880 4.970 4.800 4.940 573,600
3/18/2019 5.000 5.000 4.870 4.910 982,700
3/15/2019 4.990 5.000 4.690 4.980 1,988,500
3/14/2019 4.630 4.670 4.570 4.620 635,300
3/13/2019 4.500 4.730 4.470 4.620 950,200
3/12/2019 4.860 4.878 4.460 4.520 2,117,200
3/11/2019 4.740 4.830 4.590 4.810 808,900
3/8/2019 4.720 4.910 4.330 4.730 3,310,400
3/7/2019 4.700 5.020 4.630 4.730 855,500
3/6/2019 4.940 4.960 4.670 4.700 823,500
3/5/2019 4.850 5.070 4.850 4.950 1,127,100
3/4/2019 5.120 5.210 4.780 4.850 1,224,500
3/1/2019 4.870 5.200 4.870 5.060 1,451,300
2/28/2019 4.830 4.900 4.660 4.870 925,100
2/27/2019 4.870 4.925 4.800 4.820 639,000
2/26/2019 5.040 5.050 4.860 4.870 815,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.