Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2022				5.590	0	-0.00(-0.09%)
Mar 21, 2022	5.600	5.610	5.590	5.595	1,818,921	+0.01(+0.27%)
Mar 18, 2022	5.580	5.603	5.540	5.580	7,809,488	+0.00(+0.00%)
Mar 17, 2022	5.580	5.590	5.580	5.580	1,625,158	+0.00(+0.00%)
Mar 16, 2022	5.570	5.590	5.570	5.580	736,673	+0.01(+0.18%)
Mar 15, 2022	5.570	5.580	5.570	5.570	1,713,695	+0.00(+0.00%)
Mar 14, 2022	5.570	5.580	5.570	5.570	3,648,514	+0.00(+0.00%)
Mar 11, 2022	5.580	5.585	5.570	5.570	1,122,588	+0.00(+0.00%)
Mar 10, 2022	5.570	5.580	5.570	5.570	2,913,897	-0.01(-0.18%)
Mar 09, 2022	5.570	5.580	5.570	5.580	886,767	+0.01(+0.18%)
Mar 08, 2022	5.570	5.590	5.570	5.570	2,195,200	-0.01(-0.18%)
Mar 07, 2022	5.590	5.590	5.570	5.580	2,771,958	-0.01(-0.18%)
Mar 04, 2022	5.580	5.590	5.573	5.590	2,876,251	+0.02(+0.36%)
Mar 03, 2022	5.550	5.570	5.550	5.570	1,467,401	+0.01(+0.18%)
Mar 02, 2022	5.550	5.570	5.540	5.560	1,621,733	+0.02(+0.36%)
Mar 01, 2022	5.560	5.570	5.535	5.540	7,555,272	-0.04(-0.72%)
Feb 28, 2022	5.550	5.620	5.550	5.580	4,364,912	+0.03(+0.54%)
Feb 25, 2022	5.570	5.565	5.550	5.550	2,469,387	-0.02(-0.36%)
Feb 24, 2022	5.550	5.580	5.540	5.570	7,469,837	+0.02(+0.36%)
Feb 23, 2022	5.560	5.570	5.550	5.550	2,102,652	+0.00(+0.00%)
Feb 22, 2022	5.550	5.580	5.550	5.550	5,660,810	-0.01(-0.18%)
Feb 18, 2022				5.560	0	+0.01(+0.18%)
Feb 17, 2022	5.550	5.570	5.550	5.550	4,081,818	-0.01(-0.18%)
Feb 16, 2022	5.540	5.570	5.540	5.560	5,855,773	+0.00(+0.00%)
Feb 15, 2022	5.550	5.560	5.540	5.560	9,582,122	+0.00(+0.00%)
Feb 14, 2022	5.530	5.580	5.510	5.560	61,309,612	+1.92(+52.75%)
Feb 11, 2022	3.700	3.725	3.580	3.640	763,275	-0.06(-1.62%)
Feb 10, 2022	3.680	3.725	3.650	3.700	622,877	+0.00(+0.00%)
Feb 09, 2022	3.700	3.740	3.590	3.700	654,263	-0.03(-0.80%)
Feb 08, 2022	3.670	3.730	3.630	3.730	752,531	+0.03(+0.81%)
Feb 07, 2022	3.640	3.730	3.590	3.700	691,214	+0.07(+1.93%)
Feb 04, 2022	3.560	3.650	3.499	3.630	770,145	+0.04(+1.11%)
Feb 03, 2022	3.630			3.590	610,559	-0.08(-2.18%)
Feb 02, 2022	3.710	3.710	3.585	3.670	604,636	-0.07(-1.87%)
Feb 01, 2022	3.640	3.760	3.540	3.740	869,952	+0.08(+2.19%)
Jan 28, 2022	3.650	3.665	3.560	3.660	1,056,079	+0.00(+0.00%)
Jan 27, 2022	3.670	3.760	3.625	3.660	1,173,581	-0.02(-0.54%)
Jan 26, 2022	3.700	3.835	3.670	3.680	1,673,847	-0.04(-1.08%)
Jan 25, 2022	3.640	3.730	3.490	3.720	2,025,255	+0.03(+0.81%)
Jan 24, 2022	3.360	3.770	3.330	3.690	4,715,722	+0.33(+9.82%)
Jan 21, 2022	3.150	3.549	3.140	3.360	3,835,750	+0.18(+5.66%)
Jan 20, 2022	3.040	3.350	3.020	3.180	2,392,228	+0.18(+6.00%)
Jan 19, 2022	2.970	3.060	2.950	3.000	916,087	+0.00(+0.00%)
Jan 18, 2022	3.010	3.100	2.990	3.000	700,510	-0.06(-1.96%)
Jan 14, 2022				3.060	0	+0.01(+0.33%)
Jan 13, 2022	3.070	3.105	3.040	3.050	702,361	-0.02(-0.65%)
Jan 12, 2022	3.120	3.135	3.020	3.070	1,014,514	-0.01(-0.32%)
Jan 11, 2022	3.120	3.150	3.055	3.080	760,003	-0.05(-1.60%)
Jan 10, 2022	3.090	3.150	3.020	3.130	794,274	+0.03(+0.97%)
Jan 07, 2022	3.090	3.160	3.020	3.100	772,610	+0.02(+0.65%)
Jan 06, 2022	3.020	3.110	2.960	3.080	1,117,485	+0.05(+1.65%)
Jan 05, 2022	3.170	3.205	3.010	3.030	1,215,919	-0.14(-4.42%)
Jan 04, 2022	3.220	3.220	3.080	3.170	1,329,567	-0.02(-0.63%)
Jan 03, 2022	3.100	3.230	3.040	3.190	978,639	+0.09(+2.90%)
Dec 31, 2021	3.090	3.150	3.065	3.100	1,194,775	+0.02(+0.65%)
Dec 30, 2021	3.080	3.155	3.080	3.080	821,826	-0.02(-0.65%)
Dec 29, 2021	3.110	3.225	3.070	3.100	1,283,037	-0.01(-0.32%)
Dec 28, 2021	3.120	3.230	3.095	3.110	1,314,466	-0.04(-1.27%)
Dec 27, 2021	3.220	3.250	3.120	3.150	1,345,221	-0.07(-2.17%)
Dec 23, 2021	3.240	3.295	3.190	3.220	1,189,447	-0.01(-0.31%)
Dec 22, 2021	3.260	3.280	3.160	3.230	1,694,040	-0.07(-2.12%)
Dec 21, 2021	3.200	3.330	3.160	3.300	4,722,517	+0.00(+0.00%)
Dec 20, 2021	2.650	3.357	2.600	3.300	12,455,819	+0.70(+26.92%)
Dec 17, 2021	2.640	2.670	2.510	2.600	2,005,944	-0.04(-1.52%)
Dec 16, 2021	2.680	2.720	2.620	2.640	1,257,048	-0.01(-0.38%)
Dec 15, 2021	2.600	2.690	2.550	2.650	1,439,883	+0.02(+0.76%)
Dec 14, 2021	2.570	2.650	2.505	2.630	1,353,693	+0.07(+2.73%)
Dec 13, 2021	2.570	2.596	2.500	2.560	1,345,104	-0.03(-1.16%)
Dec 10, 2021	2.670	2.710	2.560	2.590	1,293,650	-0.07(-2.63%)
Dec 09, 2021	2.700	2.760	2.640	2.660	837,358	-0.07(-2.56%)
Dec 08, 2021	2.670	2.770	2.615	2.730	1,257,378	+0.08(+3.02%)
Dec 07, 2021	2.600	2.670	2.590	2.650	1,302,312	+0.05(+1.92%)
Dec 06, 2021	2.640	2.680	2.580	2.600	2,259,935	+0.02(+0.78%)
Dec 03, 2021	2.700	2.710	2.570	2.580	914,274	-0.13(-4.80%)
Dec 02, 2021	2.690	2.750	2.660	2.710	965,768	+0.00(+0.00%)
Dec 01, 2021	2.780	2.850	2.690	2.710	1,046,047	-0.07(-2.52%)
Nov 30, 2021	2.820	2.820	2.700	2.780	1,986,802	-0.04(-1.42%)
Nov 29, 2021	2.940	2.950	2.805	2.820	1,477,457	-0.09(-3.09%)
Nov 26, 2021	2.980	2.985	2.840	2.910	900,689	-0.10(-3.32%)
Nov 24, 2021	3.070	3.075	2.980	3.010	747,808	-0.02(-0.66%)
Nov 23, 2021	3.040	3.121	2.980	3.030	1,212,910	-0.02(-0.66%)
Nov 22, 2021	3.150	3.150	3.020	3.050	1,121,180	-0.02(-0.65%)
Nov 19, 2021	3.020	3.100	3.010	3.070	1,295,531	+0.05(+1.66%)
Nov 18, 2021	3.100	3.040	3.010	3.020	1,689,839	-0.06(-1.95%)
Nov 17, 2021	3.130	3.160	3.050	3.080	1,398,152	-0.05(-1.60%)
Nov 16, 2021	3.210	3.235	3.115	3.130	1,163,250	-0.05(-1.57%)
Nov 15, 2021	3.300	3.300	3.160	3.180	2,293,559	-0.06(-1.85%)
Nov 12, 2021	3.210	3.290	3.110	3.240	1,602,021	+0.10(+3.18%)
Nov 11, 2021	3.300	3.340	3.060	3.140	2,503,930	-0.33(-9.51%)
Nov 10, 2021	3.510		3.290	3.470	1,864,072	-0.05(-1.42%)
Nov 09, 2021	3.380	3.540	3.160	3.520	4,588,374	+0.12(+3.53%)
Nov 08, 2021	3.470	3.510	3.360	3.400	1,192,703	-0.03(-0.87%)
Nov 05, 2021	3.460	3.530	3.400	3.430	1,535,583	+0.01(+0.29%)
Nov 04, 2021	3.920	3.920	3.410	3.420	2,486,760	-0.54(-13.64%)
Nov 03, 2021	4.130	4.140	3.880	3.960	1,103,511	-0.13(-3.18%)
Nov 02, 2021	4.160	4.160	4.030	4.090	770,996	-0.06(-1.45%)