Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	2.130	2.380	2.120	2.250	1,444,327	+0.14(+6.64%)
May 27, 2016	2.060	2.110	2.110	2.110	543,000	+0.02(+0.96%)
May 26, 2016	2.100	2.180	2.030	2.090	466,445	-0.01(-0.48%)
May 25, 2016	2.010	2.170	2.010	2.100	1,081,459	+0.10(+5.00%)
May 24, 2016	2.020	2.050	1.940	2.000	959,137	-0.01(-0.50%)
May 23, 2016	1.940	2.020	1.860	2.010	1,712,558	+0.06(+3.08%)
May 20, 2016	2.010	2.020	1.930	1.950	839,335	-0.02(-1.02%)
May 19, 2016	2.010	2.070	1.950	1.970	947,147	-0.06(-2.96%)
May 18, 2016	1.990	2.100	1.990	2.030	645,522	+0.02(+1.00%)
May 17, 2016	2.030	2.163	2.000	2.010	713,864	-0.03(-1.47%)
May 16, 2016	2.060	2.180	1.960	2.040	931,202	+0.02(+0.99%)
May 13, 2016	2.050	2.125	1.990	2.020	952,818	-0.04(-1.94%)
May 12, 2016	2.210	2.220	2.010	2.060	2,318,058	-0.12(-5.50%)
May 11, 2016	2.070	2.240	2.025	2.180	1,594,772	+0.00(+0.00%)
May 10, 2016	2.240	2.290	1.910	2.180	2,622,390	-0.16(-6.84%)
May 09, 2016	2.330	2.497	2.290	2.340	946,019	+0.04(+1.74%)
May 06, 2016	2.660	2.660	2.290	2.300	1,771,244	-0.40(-14.81%)
May 05, 2016	2.950	2.950	2.650	2.700	1,143,914	-0.20(-6.90%)
May 04, 2016	3.020	3.040	2.850	2.900	759,047	-0.09(-3.01%)
May 03, 2016	3.080	3.100	2.990	2.990	884,360	-0.12(-3.86%)
May 02, 2016	3.380	3.380	3.000	3.110	1,393,943	-0.27(-7.99%)
Apr 29, 2016	3.500	3.570	3.340	3.380	693,998	-0.15(-4.25%)
Apr 28, 2016	3.620	3.700	3.505	3.530	716,588	-0.09(-2.49%)
Apr 27, 2016	3.680	3.740	3.610	3.620	957,833	-0.09(-2.43%)
Apr 26, 2016	3.740	3.780	3.620	3.710	873,597	-0.03(-0.80%)
Apr 25, 2016	3.770	3.772	3.660	3.740	936,496	+0.03(+0.81%)
Apr 22, 2016	3.690	3.755	3.660	3.710	1,231,726	+0.02(+0.54%)
Apr 21, 2016	3.540	3.730	3.540	3.690	1,079,985	+0.12(+3.36%)
Apr 20, 2016	3.650	3.880	3.550	3.570	1,308,186	-0.05(-1.38%)
Apr 19, 2016	3.580	3.695	3.500	3.620	1,495,555	+0.07(+1.97%)
Apr 18, 2016	3.450	3.610	3.430	3.550	1,539,854	+0.06(+1.72%)
Apr 15, 2016	3.570	3.630	3.445	3.490	786,206	-0.12(-3.32%)
Apr 14, 2016	3.560	3.630	3.480	3.610	558,510	+0.07(+1.98%)
Apr 13, 2016	3.580	3.604	3.435	3.540	1,048,467	+0.00(+0.00%)
Apr 12, 2016	3.610	3.660	3.460	3.540	1,138,448	-0.07(-1.94%)
Apr 11, 2016	3.760	3.820	3.560	3.610	943,430	-0.14(-3.73%)
Apr 08, 2016	3.800	3.845	3.640	3.750	866,924	+0.03(+0.81%)
Apr 07, 2016	3.720	4.000	3.510	3.720	1,242,554	-0.14(-3.63%)
Apr 06, 2016	3.660	3.900	3.630	3.860	1,342,923	+0.22(+6.04%)
Apr 05, 2016	3.500	3.710	3.450	3.640	1,071,978	+0.10(+2.82%)
Apr 04, 2016	3.360	3.650	3.360	3.540	1,790,077	+0.21(+6.31%)
Apr 01, 2016	3.180	3.350	3.100	3.330	1,165,281	+0.10(+3.10%)
Mar 31, 2016	3.370	3.440	3.220	3.230	1,427,963	-0.12(-3.58%)
Mar 30, 2016	3.080	3.470	3.080	3.350	2,426,794	+0.25(+8.06%)
Mar 29, 2016	2.830	3.100	2.790	3.100	3,113,921	+0.29(+10.32%)
Mar 28, 2016	2.980	3.050	2.751	2.810	1,335,503	-0.16(-5.39%)
Mar 24, 2016	2.860	2.970	2.970	2.970	1,256,700	+0.12(+4.21%)
Mar 23, 2016	2.960	3.120	2.840	2.850	1,286,588	-0.04(-1.38%)
Mar 22, 2016	2.780	2.920	2.700	2.890	1,204,543	+0.11(+3.96%)
Mar 21, 2016	2.800	2.880	2.770	2.780	732,177	-0.01(-0.36%)
Mar 18, 2016	2.810	2.980	2.730	2.790	1,468,513	+0.08(+2.95%)
Mar 17, 2016	2.650	2.720	2.530	2.710	1,546,297	+0.11(+4.23%)
Mar 16, 2016	2.790	2.910	2.580	2.600	1,956,840	-0.18(-6.47%)
Mar 15, 2016	3.000	3.030	2.760	2.780	1,765,386	-0.22(-7.33%)
Mar 14, 2016	3.020	3.100	2.970	3.000	2,538,796	+0.00(+0.00%)
Mar 11, 2016	3.180	3.360	2.900	3.000	3,384,724	-0.40(-11.76%)
Mar 10, 2016	3.700	3.750	3.356	3.400	1,833,601	-0.30(-8.11%)
Mar 09, 2016	3.940	4.130	3.670	3.700	1,081,755	-0.24(-6.09%)
Mar 08, 2016	4.320	4.390	3.870	3.940	1,573,427	-0.38(-8.80%)
Mar 07, 2016	4.080	4.369	4.000	4.320	1,055,077	+0.23(+5.62%)
Mar 04, 2016	3.980	4.240	3.870	4.090	1,255,448	+0.12(+3.02%)
Mar 03, 2016	4.080	4.190	3.940	3.970	896,866	-0.12(-2.93%)
Mar 02, 2016	3.790	4.100	3.760	4.090	1,095,842	+0.31(+8.20%)