Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.510	3.560	3.500	3.530	389,385	+0.02(+0.57%)
May 27, 2021	3.450	3.565	3.450	3.510	648,399	+0.04(+1.15%)
May 26, 2021	3.410	3.495	3.410	3.470	340,782	+0.05(+1.46%)
May 25, 2021	3.530	3.550	3.420	3.420	506,667	-0.12(-3.39%)
May 24, 2021	3.630	3.633	3.530	3.540	467,876	-0.07(-1.94%)
May 21, 2021	3.714	3.714	3.600	3.610	561,832	-0.01(-0.28%)
May 20, 2021	3.620	3.670	3.570	3.620	431,355	-0.02(-0.55%)
May 19, 2021	3.600	3.675	3.500	3.640	634,367	+0.03(+0.83%)
May 18, 2021	3.670	3.678	3.570	3.610	604,159	-0.04(-1.10%)
May 17, 2021	3.530	3.700	3.495	3.650	590,229	+0.09(+2.53%)
May 14, 2021	3.440	3.650	3.430	3.560	1,378,310	+0.38(+11.95%)
May 13, 2021	3.280	3.280	3.100	3.180	738,923	-0.04(-1.24%)
May 12, 2021	3.140	3.290	3.100	3.220	859,666	+0.07(+2.22%)
May 11, 2021	3.090	3.180	3.057	3.150	916,613	-0.03(-0.94%)
May 10, 2021	3.370	3.393	3.170	3.180	910,894	-0.20(-5.92%)
May 07, 2021	3.160	3.390	3.160	3.380	1,020,164	+0.21(+6.46%)
May 06, 2021	3.420	3.420	3.150	3.175	993,302	-0.24(-6.89%)
May 05, 2021	3.480	3.480	3.370	3.410	641,355	-0.03(-0.87%)
May 04, 2021	3.500	3.530	3.410	3.440	795,995	-0.08(-2.27%)
May 03, 2021	3.460	3.540	3.450	3.520	796,336	+0.06(+1.73%)
Apr 30, 2021	3.450	3.500	3.440	3.460	660,800	-0.05(-1.42%)
Apr 29, 2021	3.500	3.530	3.430	3.510	717,949	+0.03(+0.86%)
Apr 28, 2021	3.510	3.510	3.450	3.480	800,177	-0.01(-0.29%)
Apr 27, 2021	3.570	3.580	3.470	3.490	674,373	-0.06(-1.69%)
Apr 26, 2021	3.480	3.610	3.480	3.550	609,624	+0.07(+2.01%)
Apr 23, 2021	3.500	3.520	3.430	3.480	643,700	-0.01(-0.29%)
Apr 22, 2021	3.410	3.520	3.360	3.490	832,489	+0.07(+2.05%)
Apr 21, 2021	3.280	3.420	3.250	3.420	799,573	+0.14(+4.27%)
Apr 20, 2021	3.310	3.340	3.230	3.280	827,890	-0.06(-1.80%)
Apr 19, 2021	3.430	3.430	3.290	3.340	1,179,417	-0.08(-2.34%)
Apr 16, 2021	3.510	3.510	3.374	3.420	1,403,600	-0.05(-1.44%)
Apr 15, 2021	3.500	3.600	3.460	3.470	970,291	+0.01(+0.29%)
Apr 14, 2021	3.460	3.570	3.430	3.460	1,096,830	+0.01(+0.29%)
Apr 13, 2021	3.490	3.570	3.440	3.450	828,198	-0.05(-1.43%)
Apr 12, 2021	3.580	3.630	3.460	3.500	1,073,827	-0.05(-1.41%)
Apr 09, 2021	3.650	3.690	3.530	3.550	1,336,100	-0.10(-2.74%)
Apr 08, 2021	3.580	3.660	3.540	3.650	738,430	+0.09(+2.53%)
Apr 07, 2021	3.670	3.680	3.540	3.560	995,960	-0.11(-3.00%)
Apr 06, 2021	3.650	3.720	3.630	3.670	1,015,919	-0.01(-0.27%)
Apr 05, 2021	3.780	3.820	3.630	3.680	1,256,739	-0.06(-1.60%)
Apr 01, 2021	3.900	3.920	3.710	3.740	1,304,000	-0.17(-4.35%)
Mar 31, 2021	3.750	3.970	3.750	3.910	1,561,746	+0.16(+4.27%)
Mar 30, 2021	3.660	3.790	3.610	3.750	953,344	+0.08(+2.18%)
Mar 29, 2021	3.630	3.690	3.560	3.670	703,598	+0.02(+0.55%)
Mar 26, 2021	3.720	3.720	3.610	3.650	669,400	-0.03(-0.82%)
Mar 25, 2021	3.500	3.690	3.470	3.680	843,811	+0.15(+4.25%)
Mar 24, 2021	3.700	3.720	3.530	3.530	1,272,573	-0.14(-3.81%)
Mar 23, 2021	3.950	3.980	3.620	3.670	1,872,894	-0.25(-6.38%)
Mar 22, 2021	3.840	4.020	3.770	3.920	2,877,219	+0.07(+1.82%)
Mar 19, 2021	3.700	3.860	3.660	3.850	2,137,800	+0.20(+5.48%)
Mar 18, 2021	3.780	3.800	3.640	3.650	1,314,595	-0.11(-2.93%)
Mar 17, 2021	3.780	3.840	3.720	3.760	1,723,063	-0.01(-0.27%)
Mar 16, 2021	4.000	4.010	3.750	3.770	2,317,248	-0.18(-4.56%)
Mar 15, 2021	4.000	4.110	3.940	3.950	1,449,953	-0.05(-1.25%)
Mar 12, 2021	3.950	4.010	3.880	4.000	887,800	+0.04(+1.01%)
Mar 11, 2021	4.000	4.080	3.840	3.960	1,886,282	-0.12(-2.94%)
Mar 10, 2021	4.270	4.290	3.950	4.080	1,395,991	-0.02(-0.49%)
Mar 09, 2021	4.000	4.230	4.000	4.100	1,216,632	+0.10(+2.50%)
Mar 08, 2021	4.090	4.130	3.970	4.000	1,023,775	-0.05(-1.23%)
Mar 05, 2021	4.090	4.090	3.810	4.050	1,100,900	+0.03(+0.75%)
Mar 04, 2021	4.060	4.080	3.860	4.020	1,394,481	-0.04(-0.99%)
Mar 03, 2021	4.230	4.240	4.030	4.060	880,889	-0.16(-3.79%)
Mar 02, 2021	4.370	4.370	4.150	4.220	906,598	-0.09(-2.09%)