Friday, 03 May 2024
BioDelivery Sciences International Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 12/11/21 | 3.210 | 3.290 | 3.110 | 3.240 | 1,601,400 |
| 11/11/21 | 3.300 | 3.340 | 3.060 | 3.140 | 2,505,300 |
| 10/11/21 | 3.510 | 3.530 | 3.290 | 3.300 | 1,868,300 |
| 09/11/21 | 3.380 | 3.540 | 3.160 | 3.520 | 4,586,400 |
| 08/11/21 | 3.470 | 3.510 | 3.360 | 3.400 | 1,193,800 |
| 05/11/21 | 3.460 | 3.530 | 3.400 | 3.430 | 1,533,300 |
| 04/11/21 | 3.920 | 3.920 | 3.410 | 3.420 | 2,488,200 |
| 03/11/21 | 4.130 | 4.140 | 3.880 | 3.960 | 1,103,800 |
| 02/11/21 | 4.160 | 4.160 | 4.030 | 4.090 | 770,900 |
| 01/11/21 | 4.100 | 4.180 | 4.090 | 4.150 | 579,300 |
| 29/10/21 | 4.070 | 4.170 | 4.051 | 4.080 | 665,200 |
| 28/10/21 | 4.040 | 4.100 | 3.980 | 4.070 | 597,900 |
| 27/10/21 | 3.980 | 4.055 | 3.940 | 4.020 | 433,900 |
| 26/10/21 | 4.070 | 4.080 | 3.960 | 4.020 | 535,100 |
| 25/10/21 | 4.130 | 4.135 | 4.050 | 4.050 | 628,300 |
| 22/10/21 | 4.100 | 4.160 | 4.040 | 4.140 | 591,300 |
| 21/10/21 | 4.130 | 4.200 | 4.075 | 4.130 | 560,300 |
| 20/10/21 | 4.120 | 4.180 | 4.100 | 4.140 | 532,600 |
| 19/10/21 | 4.080 | 4.190 | 4.040 | 4.130 | 841,700 |
| 18/10/21 | 3.960 | 4.080 | 3.940 | 4.080 | 377,000 |
| 15/10/21 | 4.000 | 4.070 | 3.960 | 4.010 | 552,500 |
| 14/10/21 | 4.040 | 4.040 | 3.925 | 3.940 | 297,100 |
| 13/10/21 | 4.010 | 4.035 | 3.950 | 4.020 | 258,800 |
| 12/10/21 | 4.000 | 4.050 | 3.970 | 4.040 | 291,900 |
| 11/10/21 | 3.950 | 4.030 | 3.900 | 3.990 | 351,200 |
| 08/10/21 | 3.960 | 3.985 | 3.890 | 3.960 | 299,300 |
| 07/10/21 | 3.790 | 3.975 | 3.786 | 3.940 | 585,000 |
| 06/10/21 | 3.680 | 3.780 | 3.590 | 3.770 | 687,400 |
| 05/10/21 | 3.740 | 3.790 | 3.600 | 3.700 | 572,800 |
| 04/10/21 | 3.740 | 3.830 | 3.710 | 3.750 | 563,800 |
| 01/10/21 | 3.620 | 3.780 | 3.620 | 3.760 | 577,200 |
| 30/09/21 | 3.690 | 3.700 | 3.605 | 3.610 | 463,900 |
| 29/09/21 | 3.660 | 3.730 | 3.610 | 3.670 | 732,200 |
| 28/09/21 | 3.750 | 3.770 | 3.660 | 3.660 | 532,400 |
| 27/09/21 | 3.700 | 3.795 | 3.610 | 3.740 | 832,900 |
| 24/09/21 | 3.730 | 3.770 | 3.660 | 3.720 | 584,100 |
| 23/09/21 | 3.570 | 3.750 | 3.550 | 3.730 | 1,054,500 |
| 22/09/21 | 3.950 | 3.980 | 3.490 | 3.510 | 3,273,500 |
| 21/09/21 | 3.870 | 4.070 | 3.850 | 4.000 | 1,077,700 |
| 20/09/21 | 3.940 | 3.988 | 3.890 | 3.890 | 960,700 |
| 17/09/21 | 4.130 | 4.130 | 3.920 | 3.990 | 2,341,100 |
| 16/09/21 | 4.180 | 4.190 | 4.020 | 4.090 | 816,700 |
| 15/09/21 | 4.370 | 4.370 | 4.140 | 4.160 | 851,100 |
| 14/09/21 | 4.250 | 4.460 | 4.240 | 4.340 | 1,399,400 |
| 13/09/21 | 4.270 | 4.310 | 4.120 | 4.250 | 1,130,200 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |