Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.240	4.360	4.110	4.340	533,400	+0.10(+2.36%)
May 30, 2019	4.220	4.330	4.180	4.240	741,160	+0.02(+0.47%)
May 29, 2019	4.290	4.390	4.180	4.220	872,914	-0.08(-1.86%)
May 28, 2019	4.390	4.410	4.280	4.300	818,202	-0.09(-2.05%)
May 24, 2019	4.440	4.490	4.340	4.390	1,001,700	-0.04(-0.90%)
May 23, 2019	4.510	4.520	4.390	4.430	443,805	-0.11(-2.42%)
May 22, 2019	4.600	4.630	4.450	4.540	508,883	-0.05(-1.09%)
May 21, 2019	4.530	4.640	4.510	4.590	864,136	+0.07(+1.55%)
May 20, 2019	4.550	4.590	4.410	4.520	583,893	-0.05(-1.09%)
May 17, 2019	4.580	4.630	4.500	4.570	628,200	-0.02(-0.44%)
May 16, 2019	4.720	4.760	4.580	4.590	883,595	-0.15(-3.16%)
May 15, 2019	4.850	4.880	4.710	4.740	1,136,097	-0.16(-3.27%)
May 14, 2019	4.900	4.990	4.860	4.900	668,892	+0.02(+0.41%)
May 13, 2019	4.880	4.950	4.790	4.880	808,463	-0.08(-1.61%)
May 10, 2019	4.950	4.990	4.810	4.960	1,590,300	-0.04(-0.80%)
May 09, 2019	5.040	5.070	4.860	5.000	1,216,023	-0.05(-0.99%)
May 08, 2019	4.920	5.210	4.880	5.050	2,236,658	+0.15(+3.06%)
May 07, 2019	4.810	4.980	4.750	4.900	1,981,074	-0.01(-0.20%)
May 06, 2019	4.840	4.980	4.770	4.910	1,419,280	+0.07(+1.45%)
May 03, 2019	4.750	4.930	4.720	4.840	695,300	+0.08(+1.68%)
May 02, 2019	4.690	4.780	4.590	4.760	510,493	+0.04(+0.85%)
May 01, 2019	4.840	4.860	4.680	4.720	371,921	-0.11(-2.28%)
Apr 30, 2019	4.840	4.890	4.730	4.830	809,289	-0.01(-0.21%)
Apr 29, 2019	4.840	4.900	4.780	4.840	434,555	+0.02(+0.41%)
Apr 26, 2019	4.840	4.890	4.790	4.820	927,200	-0.02(-0.41%)
Apr 25, 2019	4.910	4.980	4.760	4.840	507,967	-0.08(-1.63%)
Apr 24, 2019	4.890	4.980	4.810	4.920	954,705	+0.03(+0.61%)
Apr 23, 2019	4.600	5.020	4.600	4.890	1,816,614	+0.27(+5.84%)
Apr 22, 2019	4.680	4.700	4.500	4.620	626,069	-0.03(-0.65%)
Apr 18, 2019	4.660	4.735	4.600	4.650	1,177,400	-0.03(-0.64%)
Apr 17, 2019	4.850	4.870	4.490	4.680	1,230,074	-0.17(-3.51%)
Apr 16, 2019	4.780	4.950	4.730	4.850	1,671,609	+0.04(+0.83%)
Apr 15, 2019	5.020	5.030	4.770	4.810	968,330	-0.17(-3.41%)
Apr 12, 2019	5.080	5.110	4.930	4.980	1,256,600	-0.04(-0.80%)
Apr 11, 2019	5.000	5.180	4.900	5.020	4,273,558	-0.03(-0.59%)
Apr 10, 2019	5.050	5.120	5.000	5.050	401,931	+0.01(+0.20%)
Apr 09, 2019	5.050	5.090	4.980	5.040	739,311	-0.01(-0.20%)
Apr 08, 2019	4.920	5.070	4.750	5.050	529,031	+0.13(+2.64%)
Apr 05, 2019	5.070	5.110	4.900	4.920	1,115,200	-0.10(-1.99%)
Apr 04, 2019	5.170	5.180	4.970	5.020	375,754	-0.19(-3.65%)
Apr 03, 2019	5.070	5.220	5.050	5.210	580,720	+0.17(+3.37%)
Apr 02, 2019	5.170	5.180	5.030	5.040	1,530,728	-0.14(-2.70%)
Apr 01, 2019	5.350	5.370	5.110	5.180	674,979	-0.12(-2.26%)
Mar 29, 2019	5.160	5.370	5.099	5.300	1,098,100	+0.17(+3.31%)
Mar 28, 2019	5.020	5.170	5.010	5.130	552,574	+0.08(+1.58%)
Mar 27, 2019	5.120	5.131	4.980	5.050	684,197	-0.09(-1.75%)
Mar 26, 2019	5.070	5.190	5.030	5.140	952,361	+0.06(+1.18%)
Mar 25, 2019	5.070	5.220	4.900	5.080	911,185	-0.03(-0.59%)
Mar 22, 2019	5.240	5.310	5.070	5.110	841,400	-0.19(-3.58%)
Mar 21, 2019	5.300	5.330	5.040	5.300	1,188,573	+0.03(+0.57%)
Mar 20, 2019	4.990	5.360	4.950	5.270	2,680,504	+0.33(+6.68%)
Mar 19, 2019	4.880	4.970	4.800	4.940	573,588	+0.03(+0.61%)
Mar 18, 2019	5.000	5.000	4.870	4.910	982,798	-0.07(-1.41%)
Mar 15, 2019	4.990	5.000	4.690	4.980	1,988,500	+0.36(+7.79%)
Mar 14, 2019	4.630	4.670	4.570	4.620	635,045	+0.00(+0.00%)
Mar 13, 2019	4.500	4.730	4.470	4.620	949,459	+0.10(+2.21%)
Mar 12, 2019	4.860	4.880	4.460	4.520	2,116,250	-0.29(-6.03%)
Mar 11, 2019	4.740	4.830	4.590	4.810	808,911	+0.08(+1.69%)
Mar 08, 2019	4.720	4.910	4.330	4.730	3,310,400	+0.00(+0.00%)
Mar 07, 2019	4.700	5.020	4.630	4.730	855,597	+0.03(+0.64%)
Mar 06, 2019	4.940	4.960	4.670	4.700	823,497	-0.25(-5.05%)
Mar 05, 2019	4.850	5.070	4.850	4.950	1,127,168	+0.10(+2.06%)
Mar 04, 2019	5.120	5.210	4.780	4.850	1,224,507	-0.21(-4.15%)