Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.300	4.320	4.240	4.290	240,400	+0.00(+0.00%)
Aug 29, 2019	4.300	4.310	4.220	4.290	220,889	+0.02(+0.47%)
Aug 28, 2019	4.260	4.290	4.060	4.270	358,210	+0.00(+0.00%)
Aug 27, 2019	4.290	4.330	4.250	4.270	245,623	-0.01(-0.23%)
Aug 26, 2019	4.300	4.330	4.232	4.280	290,811	+0.00(+0.00%)
Aug 23, 2019	4.410	4.440	4.240	4.280	354,000	-0.14(-3.17%)
Aug 22, 2019	4.430	4.495	4.390	4.420	325,344	-0.03(-0.67%)
Aug 21, 2019	4.450	4.500	4.380	4.450	323,555	+0.03(+0.68%)
Aug 20, 2019	4.470	4.500	4.380	4.420	404,999	-0.03(-0.67%)
Aug 19, 2019	4.320	4.470	4.310	4.450	623,110	+0.10(+2.30%)
Aug 16, 2019	4.340	4.420	4.310	4.350	422,100	+0.05(+1.16%)
Aug 15, 2019	4.250	4.360	4.200	4.300	415,601	+0.02(+0.47%)
Aug 14, 2019	4.320	4.350	4.245	4.280	487,196	-0.12(-2.73%)
Aug 13, 2019	4.270	4.410	4.220	4.400	571,721	+0.12(+2.80%)
Aug 12, 2019	4.390	4.470	4.260	4.280	907,355	-0.07(-1.61%)
Aug 09, 2019	4.120	4.400	4.060	4.350	1,934,200	+0.32(+7.94%)
Aug 08, 2019	3.830	4.060	3.820	4.030	842,227	+0.25(+6.61%)
Aug 07, 2019	3.750	3.840	3.650	3.780	454,759	+0.01(+0.27%)
Aug 06, 2019	3.790	3.790	3.670	3.770	864,765	+0.00(+0.00%)
Aug 05, 2019	3.750	3.800	3.640	3.770	826,470	-0.01(-0.26%)
Aug 02, 2019	3.910	3.950	3.710	3.780	988,300	-0.12(-3.08%)
Aug 01, 2019	3.710	3.950	3.660	3.900	984,064	+0.19(+5.12%)
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%)