Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.670	3.800	3.670	3.710	773,850	+0.03(+0.82%)
Jul 30, 2019	3.630	3.730	3.590	3.680	1,115,163	+0.00(+0.00%)
Jul 29, 2019	3.750	3.780	3.630	3.680	383,546	-0.04(-1.08%)
Jul 26, 2019	3.850	3.880	3.700	3.720	589,100	-0.14(-3.63%)
Jul 25, 2019	3.930	4.005	3.765	3.860	816,674	-0.06(-1.53%)
Jul 24, 2019	3.660	3.950	3.630	3.920	926,996	+0.24(+6.52%)
Jul 23, 2019	3.790	3.800	3.670	3.680	557,239	-0.13(-3.41%)
Jul 22, 2019	3.830	3.830	3.730	3.810	605,635	+0.00(+0.00%)
Jul 19, 2019	3.740	3.880	3.730	3.810	829,500	+0.04(+1.06%)
Jul 18, 2019	3.880	3.925	3.760	3.770	897,448	-0.12(-3.08%)
Jul 17, 2019	3.870	4.090	3.820	3.890	1,367,139	+0.09(+2.37%)
Jul 16, 2019	3.870	3.880	3.710	3.800	2,877,168	-0.11(-2.81%)
Jul 15, 2019	4.080	4.080	3.790	3.910	1,441,058	-0.16(-3.93%)
Jul 12, 2019	4.060	4.126	3.920	4.070	1,036,800	+0.01(+0.25%)
Jul 11, 2019	4.260	4.300	4.050	4.060	924,420	-0.20(-4.69%)
Jul 10, 2019	4.500	4.500	4.180	4.260	1,408,745	-0.22(-4.91%)
Jul 09, 2019	4.490	4.510	4.410	4.480	791,053	-0.02(-0.44%)
Jul 08, 2019	4.650	4.650	4.420	4.500	561,915	-0.12(-2.60%)
Jul 05, 2019	4.740	4.740	4.600	4.620	357,600	-0.13(-2.74%)
Jul 03, 2019	4.700	4.750	4.660	4.750	330,200	+0.04(+0.85%)
Jul 02, 2019	4.700	4.720	4.600	4.710	769,522	+0.03(+0.64%)
Jul 01, 2019	4.730	4.800	4.620	4.680	1,004,469	+0.03(+0.65%)
Jun 28, 2019	4.370	4.720	4.370	4.650	11,235,700	+0.25(+5.68%)
Jun 27, 2019	4.310	4.430	4.310	4.400	905,881	+0.09(+2.09%)
Jun 26, 2019	4.390	4.430	4.290	4.310	405,547	-0.04(-0.92%)
Jun 25, 2019	4.350	4.450	4.340	4.350	526,024	-0.01(-0.23%)
Jun 24, 2019	4.360	4.428	4.315	4.360	548,993	-0.04(-0.91%)
Jun 21, 2019	4.400	4.460	4.370	4.400	485,600	-0.06(-1.35%)
Jun 20, 2019	4.730	4.760	4.460	4.460	631,112	-0.20(-4.29%)
Jun 19, 2019	4.520	4.760	4.500	4.660	1,185,565	+0.14(+3.10%)
Jun 18, 2019	4.370	4.540	4.310	4.520	824,753	+0.19(+4.39%)
Jun 17, 2019	4.260	4.370	4.200	4.330	783,128	+0.06(+1.41%)
Jun 14, 2019	4.320	4.365	4.230	4.270	588,600	-0.06(-1.39%)
Jun 13, 2019	4.280	4.370	4.240	4.330	614,677	+0.07(+1.64%)
Jun 12, 2019	4.190	4.270	4.150	4.260	738,477	+0.06(+1.43%)
Jun 11, 2019	4.410	4.420	4.140	4.200	1,641,698	-0.21(-4.76%)
Jun 10, 2019	4.430	4.465	4.370	4.410	636,081	-0.02(-0.45%)
Jun 07, 2019	4.420	4.510	4.340	4.430	709,300	+0.02(+0.45%)
Jun 06, 2019	4.350	4.450	4.290	4.410	1,002,577	+0.09(+2.08%)
Jun 05, 2019	4.330	4.340	4.205	4.320	462,795	+0.02(+0.47%)
Jun 04, 2019	4.290	4.320	4.230	4.300	541,495	+0.02(+0.47%)
Jun 03, 2019	4.320	4.440	4.260	4.280	501,243	-0.06(-1.38%)
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%)