Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.950	3.000	2.850	2.950	199,047	+0.00(+0.00%)
Sep 28, 2017	3.050	3.075	2.850	2.950	387,569	+0.05(+1.72%)
Sep 27, 2017	2.850	2.950	2.750	2.900	789,089	+0.00(+0.00%)
Sep 26, 2017	2.800	2.900	2.710	2.900	237,347	+0.10(+3.57%)
Sep 25, 2017	2.700	2.800	2.575	2.800	1,007,331	+0.00(+0.00%)
Sep 22, 2017	2.800	2.825	2.650	2.800	267,566	+0.00(+0.00%)
Sep 21, 2017	2.700	2.800	2.600	2.800	331,275	+0.10(+3.70%)
Sep 20, 2017	2.750	2.800	2.700	2.700	454,237	-0.02(-0.92%)
Sep 19, 2017	2.700	2.775	2.300	2.725	2,562,800	+0.02(+0.93%)
Sep 18, 2017	2.850	2.900	2.650	2.700	858,243	-0.15(-5.26%)
Sep 15, 2017	2.900	2.950	2.850	2.850	518,751	-0.10(-3.39%)
Sep 14, 2017	2.900	3.000	2.850	2.950	398,320	+0.00(+0.00%)
Sep 13, 2017	2.950	3.000	2.900	2.950	151,809	-0.05(-1.67%)
Sep 12, 2017	2.950	3.000	2.900	3.000	188,411	+0.05(+1.69%)
Sep 11, 2017	3.000	3.000	2.900	2.950	206,150	-0.05(-1.67%)
Sep 08, 2017	2.950	3.050	2.900	3.000	183,970	+0.00(+0.00%)
Sep 07, 2017	2.950	3.000	2.950	3.000	174,900	+0.10(+3.45%)
Sep 06, 2017	3.000	3.000	2.850	2.900	314,768	-0.10(-3.33%)
Sep 05, 2017	3.050	3.075	2.800	3.000	518,400	-0.10(-3.23%)
Sep 01, 2017	3.100	3.150	3.050	3.100	144,191	+0.00(+0.00%)
Aug 31, 2017	3.100	3.200	3.060	3.100	601,158	+0.05(+1.64%)
Aug 30, 2017	3.100	3.150	3.050	3.050	194,784	-0.05(-1.61%)
Aug 29, 2017	3.150	3.175	3.050	3.100	343,357	+0.00(+0.00%)
Aug 28, 2017	3.150	3.250	3.100	3.100	371,549	-0.05(-1.59%)
Aug 25, 2017	3.150	3.200	3.100	3.150	256,322	-0.05(-1.56%)
Aug 24, 2017	3.150	3.200	3.075	3.200	211,149	+0.05(+1.59%)
Aug 23, 2017	3.050	3.300	3.050	3.150	393,018	+0.05(+1.61%)
Aug 22, 2017	3.250	3.250	3.050	3.100	491,019	-0.15(-4.62%)
Aug 21, 2017	3.250	3.300	3.150	3.250	205,502	-0.05(-1.52%)
Aug 18, 2017	3.200	3.325	3.200	3.300	212,891	+0.05(+1.54%)
Aug 17, 2017	3.400	3.425	3.150	3.250	489,734	-0.05(-1.52%)
Aug 16, 2017	3.200	3.400	3.160	3.300	517,831	+0.10(+3.12%)
Aug 15, 2017	3.050	3.200	3.050	3.200	362,914	+0.15(+4.92%)
Aug 14, 2017	3.100	3.150	2.950	3.050	445,448	+0.10(+3.39%)
Aug 11, 2017	2.900	2.950	2.900	2.950	272,626	+0.00(+0.00%)
Aug 10, 2017	2.850	3.000	2.710	2.950	794,914	-0.20(-6.35%)
Aug 09, 2017	3.050	3.200	2.950	3.150	600,300	+0.10(+3.28%)
Aug 08, 2017	3.100	3.200	3.050	3.050	266,276	-0.05(-1.61%)
Aug 07, 2017	3.200	3.232	3.050	3.100	371,179	-0.10(-3.13%)
Aug 04, 2017	3.300	3.350	3.200	3.200	322,176	-0.10(-3.03%)
Aug 03, 2017	3.350	3.350	3.213	3.300	425,605	+0.00(+0.00%)
Aug 02, 2017	3.400	3.400	3.300	3.300	254,838	-0.10(-2.94%)
Aug 01, 2017	3.450	3.450	3.300	3.400	259,813	+0.00(+0.00%)
Jul 31, 2017	3.450	3.450	3.300	3.400	253,608	+0.05(+1.49%)
Jul 28, 2017	3.400	3.550	3.300	3.350	254,414	-0.10(-2.90%)
Jul 27, 2017	3.500	3.560	3.360	3.450	415,825	-0.05(-1.43%)
Jul 26, 2017	3.500	3.500	3.300	3.500	575,373	+0.15(+4.48%)
Jul 25, 2017	3.500	3.550	3.300	3.350	1,003,648	-0.15(-4.29%)
Jul 24, 2017	3.300	3.600	3.200	3.500	1,223,971	+0.25(+7.69%)
Jul 21, 2017	3.250	3.290	3.200	3.250	399,505	+0.10(+3.17%)
Jul 20, 2017	3.050	3.150	3.000	3.150	374,051	+0.15(+5.00%)
Jul 19, 2017	3.100	3.100	2.800	3.000	1,086,177	-0.05(-1.64%)
Jul 18, 2017	3.100	3.100	3.000	3.050	538,492	+0.00(+0.00%)
Jul 17, 2017	3.100	3.140	3.000	3.050	472,624	+0.00(+0.00%)
Jul 14, 2017	2.800	3.050	2.750	3.050	1,302,718	+0.25(+8.93%)
Jul 13, 2017	2.700	2.800	2.675	2.800	289,695	+0.10(+3.70%)
Jul 12, 2017	2.700	2.750	2.600	2.700	577,037	+0.05(+1.89%)
Jul 11, 2017	2.750	2.800	2.550	2.650	790,511	-0.10(-3.64%)
Jul 10, 2017	2.800	2.825	2.700	2.750	550,080	-0.10(-3.51%)
Jul 07, 2017	2.850	2.850	2.750	2.850	519,114	+0.05(+1.79%)
Jul 06, 2017	2.850	2.900	2.725	2.800	298,134	+0.00(+0.00%)
Jul 05, 2017	2.800	2.900	2.700	2.800	282,412	+0.00(+0.00%)