Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.830	4.900	4.660	4.870	925,111	+0.05(+1.04%)
Feb 27, 2019	4.870	4.925	4.800	4.820	637,079	-0.05(-1.03%)
Feb 26, 2019	5.040	5.050	4.860	4.870	815,336	-0.18(-3.56%)
Feb 25, 2019	5.070	5.110	4.960	5.050	762,682	+0.05(+1.00%)
Feb 22, 2019	4.740	5.100	4.720	5.000	1,444,200	+0.27(+5.71%)
Feb 21, 2019	4.760	4.810	4.670	4.730	328,876	-0.03(-0.63%)
Feb 20, 2019	4.820	4.830	4.750	4.760	415,612	-0.06(-1.24%)
Feb 19, 2019	4.680	4.950	4.650	4.820	896,552	+0.19(+4.10%)
Feb 15, 2019	4.520	4.750	4.510	4.630	762,600	+0.14(+3.12%)
Feb 14, 2019	4.520	4.550	4.310	4.490	446,224	-0.06(-1.32%)
Feb 13, 2019	4.340	4.600	4.322	4.550	567,481	+0.19(+4.36%)
Feb 12, 2019	4.240	4.420	4.205	4.360	560,407	+0.17(+4.06%)
Feb 11, 2019	4.320	4.350	4.090	4.190	587,543	-0.12(-2.78%)
Feb 08, 2019	4.350	4.425	4.300	4.310	340,900	-0.02(-0.46%)
Feb 07, 2019	4.390	4.410	4.300	4.330	435,035	-0.09(-2.04%)
Feb 06, 2019	4.550	4.620	4.400	4.420	491,471	-0.14(-3.07%)
Feb 05, 2019	4.570	4.660	4.525	4.560	396,668	-0.03(-0.65%)
Feb 04, 2019	4.600	4.680	4.500	4.590	439,809	+0.02(+0.44%)
Feb 01, 2019	4.670	4.740	4.520	4.570	506,400	-0.05(-1.08%)
Jan 31, 2019	4.550	4.650	4.530	4.620	706,054	+0.12(+2.67%)
Jan 30, 2019	4.490	4.580	4.420	4.500	567,295	+0.04(+0.90%)
Jan 29, 2019	4.420	4.500	4.351	4.460	437,649	+0.06(+1.36%)
Jan 28, 2019	4.320	4.430	4.240	4.400	566,763	+0.07(+1.62%)
Jan 25, 2019	4.090	4.340	4.090	4.330	650,000	+0.26(+6.39%)
Jan 24, 2019	4.100	4.150	4.020	4.070	370,544	-0.01(-0.25%)
Jan 23, 2019	4.120	4.190	4.070	4.080	374,719	-0.02(-0.49%)
Jan 22, 2019	4.300	4.300	4.100	4.100	500,722	-0.22(-5.09%)
Jan 18, 2019	4.290	4.360	4.190	4.320	452,500	+0.04(+0.93%)
Jan 17, 2019	4.230	4.380	4.060	4.280	1,401,792	+0.04(+0.94%)
Jan 16, 2019	4.150	4.360	4.150	4.240	2,071,224	+0.09(+2.17%)
Jan 15, 2019	4.080	4.200	4.030	4.150	1,005,804	+0.07(+1.72%)
Jan 14, 2019	4.060	4.140	3.990	4.080	441,534	+0.03(+0.74%)
Jan 11, 2019	4.090	4.150	3.980	4.050	757,000	-0.04(-0.98%)
Jan 10, 2019	3.930	4.100	3.930	4.090	901,194	+0.09(+2.25%)
Jan 09, 2019	3.930	4.010	3.840	4.000	563,354	+0.08(+2.04%)
Jan 08, 2019	3.910	3.990	3.830	3.920	1,456,998	+0.04(+1.03%)
Jan 07, 2019	3.890	3.995	3.870	3.880	637,083	+0.01(+0.26%)
Jan 04, 2019	3.790	3.910	3.750	3.870	692,600	+0.11(+2.93%)
Jan 03, 2019	3.640	3.770	3.530	3.760	725,024	+0.11(+3.01%)
Jan 02, 2019	3.640	3.760	3.520	3.650	708,976	-0.05(-1.35%)
Dec 31, 2018	3.290	3.730	3.220	3.700	1,155,500	+0.41(+12.46%)
Dec 28, 2018	2.890	3.315	2.890	3.290	496,400	+0.38(+13.06%)
Dec 27, 2018	2.990	3.035	2.850	2.910	311,268	-0.12(-3.96%)
Dec 26, 2018	2.970	3.050	2.870	3.030	388,656	+0.08(+2.71%)
Dec 24, 2018	2.910	3.000	2.800	2.950	268,100	+0.00(+0.00%)
Dec 21, 2018	3.030	3.075	2.890	2.950	499,500	-0.11(-3.59%)
Dec 20, 2018	3.240	3.300	2.980	3.060	572,162	-0.19(-5.85%)
Dec 19, 2018	3.260	3.320	3.225	3.250	362,602	-0.02(-0.61%)
Dec 18, 2018	3.460	3.490	3.220	3.270	569,251	-0.17(-4.94%)
Dec 17, 2018	3.590	3.620	3.360	3.440	580,687	-0.11(-3.10%)
Dec 14, 2018	3.650	3.750	3.450	3.550	482,500	-0.14(-3.79%)
Dec 13, 2018	3.600	3.770	3.520	3.690	1,172,964	+0.12(+3.36%)
Dec 12, 2018	3.550	3.600	3.510	3.570	216,965	+0.03(+0.85%)
Dec 11, 2018	3.670	3.690	3.515	3.540	442,349	-0.05(-1.39%)
Dec 10, 2018	3.630	3.640	3.520	3.590	280,017	-0.04(-1.10%)
Dec 07, 2018	3.660	3.800	3.630	3.630	433,700	-0.05(-1.36%)
Dec 06, 2018	3.740	3.940	3.600	3.680	696,552	-0.11(-2.90%)
Dec 04, 2018	3.750	3.900	3.730	3.790	703,400	+0.06(+1.61%)