Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	6.340	6.460	6.270	6.320	1,806,500	-0.02(-0.32%)
Dec 30, 2019	6.640	6.645	6.280	6.340	1,299,956	-0.26(-3.94%)
Dec 27, 2019	7.130	7.180	6.590	6.600	1,776,000	-0.46(-6.52%)
Dec 26, 2019	6.610	7.210	6.590	7.060	2,648,859	+0.46(+6.97%)
Dec 24, 2019	6.440	6.620	6.340	6.600	674,800	+0.19(+3.04%)
Dec 23, 2019	6.480	6.520	6.390	6.405	1,154,934	-0.01(-0.23%)
Dec 20, 2019	6.500	6.550	6.300	6.420	5,612,400	-0.06(-0.93%)
Dec 19, 2019	6.500	6.610	6.370	6.480	1,114,354	+0.00(+0.00%)
Dec 18, 2019	6.500	6.570	6.350	6.480	2,962,618	+0.03(+0.47%)
Dec 17, 2019	6.390	6.520	6.370	6.450	1,628,258	+0.06(+0.94%)
Dec 16, 2019	6.480	6.510	6.270	6.390	1,420,063	-0.01(-0.16%)
Dec 13, 2019	6.530	6.639	6.358	6.400	1,159,700	-0.06(-0.93%)
Dec 12, 2019	6.380	6.500	6.313	6.460	1,067,641	+0.10(+1.57%)
Dec 11, 2019	6.820	6.880	6.310	6.360	1,419,234	-0.09(-1.40%)
Dec 10, 2019	6.370	6.450	6.360	6.450	824,222	+0.06(+0.94%)
Dec 09, 2019	6.460	6.520	6.350	6.390	874,292	-0.04(-0.62%)
Dec 06, 2019	6.540	6.580	6.420	6.430	950,300	-0.06(-0.92%)
Dec 05, 2019	6.700	6.725	6.420	6.490	1,286,193	-0.21(-3.13%)
Dec 04, 2019	6.780	6.835	6.650	6.700	1,116,894	-0.06(-0.89%)
Dec 03, 2019	6.890	6.970	6.725	6.760	1,160,050	-0.16(-2.31%)
Dec 02, 2019	6.900	7.010	6.710	6.920	1,484,030	+0.10(+1.47%)
Nov 29, 2019	6.760	6.920	6.710	6.820	912,900	+0.21(+3.18%)
Nov 27, 2019	6.270	6.610	6.250	6.610	1,393,600	+0.37(+5.93%)
Nov 26, 2019	6.290	6.350	6.190	6.240	2,089,511	-0.01(-0.16%)
Nov 25, 2019	6.150	6.270	6.150	6.250	1,034,262	+0.07(+1.13%)
Nov 22, 2019	6.260	6.260	6.080	6.180	903,900	-0.03(-0.48%)
Nov 21, 2019	6.210	6.360	6.180	6.210	1,434,647	-0.10(-1.58%)
Nov 20, 2019	6.120	6.330	6.110	6.310	1,508,200	+0.16(+2.60%)
Nov 19, 2019	6.110	6.300	6.030	6.150	3,038,661	+0.06(+0.99%)
Nov 18, 2019	6.110	6.160	5.900	6.090	4,395,129	-0.06(-0.98%)
Nov 15, 2019	6.240	6.300	6.000	6.150	4,441,900	-0.08(-1.28%)
Nov 14, 2019	6.060	6.410	5.975	6.230	3,786,731	+0.23(+3.83%)
Nov 13, 2019	6.200	6.450	5.950	6.000	3,554,712	+0.15(+2.56%)
Nov 12, 2019	5.860	5.880	5.780	5.850	822,785	+0.01(+0.17%)
Nov 11, 2019	5.630	5.850	5.630	5.840	802,728	+0.05(+0.86%)
Nov 08, 2019	5.800	5.850	5.740	5.790	632,800	-0.01(-0.17%)
Nov 07, 2019	5.780	5.960	5.740	5.800	1,525,965	+0.04(+0.69%)
Nov 06, 2019	5.790	5.845	5.715	5.760	588,896	-0.04(-0.69%)
Nov 05, 2019	5.920	5.940	5.780	5.800	1,005,465	-0.13(-2.27%)
Nov 04, 2019	5.940	5.970	5.830	5.935	515,397	+0.00(+0.08%)
Nov 01, 2019	5.820	5.940	5.710	5.930	656,900	+0.15(+2.60%)
Oct 31, 2019	5.970	6.060	5.740	5.780	969,434	-0.19(-3.18%)
Oct 30, 2019	6.000	6.120	5.930	5.970	1,458,236	+0.00(+0.00%)
Oct 29, 2019	6.050	6.100	5.880	5.970	1,700,000	-0.06(-1.00%)
Oct 28, 2019	5.710	6.060	5.560	6.030	2,944,279	+0.41(+7.30%)
Oct 25, 2019	5.270	5.640	5.270	5.620	1,995,600	+0.34(+6.44%)
Oct 24, 2019	5.210	5.290	5.200	5.280	1,108,466	+0.01(+0.19%)
Oct 23, 2019	5.200	5.280	5.160	5.270	469,698	+0.07(+1.35%)
Oct 22, 2019	5.260	5.350	5.170	5.200	582,848	-0.07(-1.33%)
Oct 21, 2019	5.200	5.310	5.170	5.270	1,052,174	+0.11(+2.13%)
Oct 18, 2019	5.120	5.170	5.110	5.160	795,700	+0.01(+0.19%)
Oct 17, 2019	5.090	5.170	4.852	5.150	1,095,636	+0.11(+2.18%)
Oct 16, 2019	5.000	5.170	4.980	5.040	1,113,621	+0.07(+1.41%)
Oct 15, 2019	4.840	5.060	4.830	4.970	1,637,278	+0.17(+3.54%)
Oct 14, 2019	4.750	4.820	4.710	4.800	584,317	+0.05(+1.05%)
Oct 11, 2019	4.700	4.800	4.620	4.750	682,600	+0.08(+1.82%)
Oct 10, 2019	4.700	4.770	4.650	4.665	404,341	-0.04(-0.74%)
Oct 09, 2019	4.750	4.800	4.640	4.700	749,043	-0.05(-1.05%)
Oct 08, 2019	4.740	4.800	4.720	4.750	638,596	-0.01(-0.21%)
Oct 07, 2019	4.710	4.820	4.692	4.760	497,481	+0.02(+0.42%)
Oct 04, 2019	4.600	4.815	4.520	4.740	689,200	+0.17(+3.72%)
Oct 03, 2019	4.500	4.610	4.400	4.570	513,988	+0.06(+1.33%)
Oct 02, 2019	4.370	4.520	4.282	4.510	833,583	+0.16(+3.68%)