Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.700	2.850	2.650	2.800	327,700	+0.15(+5.66%)
Sep 27, 2018	2.750	2.750	2.650	2.650	293,262	-0.10(-3.64%)
Sep 26, 2018	2.700	2.750	2.700	2.750	138,357	+0.05(+1.85%)
Sep 25, 2018	2.750	2.800	2.700	2.700	262,168	-0.07(-2.70%)
Sep 24, 2018	2.800	2.825	2.700	2.775	195,850	-0.08(-2.63%)
Sep 21, 2018	2.700	2.850	2.650	2.850	433,000	+0.15(+5.56%)
Sep 20, 2018	2.650	2.750	2.600	2.700	804,110	+0.00(+0.00%)
Sep 19, 2018	2.600	2.700	2.550	2.700	691,084	+0.08(+2.86%)
Sep 18, 2018	2.750	2.830	2.600	2.625	1,118,467	-0.17(-6.25%)
Sep 17, 2018	2.800	2.834	2.725	2.800	430,919	+0.00(+0.00%)
Sep 14, 2018	2.850	2.900	2.800	2.800	199,300	-0.05(-1.75%)
Sep 13, 2018	2.850	2.950	2.800	2.850	489,891	-0.05(-1.72%)
Sep 12, 2018	2.800	2.900	2.800	2.900	605,133	+0.05(+1.75%)
Sep 11, 2018	2.850	2.900	2.760	2.850	276,813	+0.00(+0.00%)
Sep 10, 2018	2.950	2.950	2.775	2.850	250,025	-0.10(-3.39%)
Sep 07, 2018	2.850	2.950	2.850	2.950	211,000	+0.07(+2.43%)
Sep 06, 2018	2.950	3.000	2.800	2.880	527,497	-0.07(-2.37%)
Sep 05, 2018	3.000	3.050	2.850	2.950	274,283	-0.05(-1.67%)
Sep 04, 2018	2.950	3.100	2.925	3.000	517,975	+0.02(+0.84%)
Aug 31, 2018		2.975	2.975	2.975	0	+0.12(+4.39%)
Aug 30, 2018	2.950	2.950	2.800	2.850	366,749	-0.07(-2.56%)
Aug 29, 2018	2.850	3.000	2.850	2.925	600,892	+0.07(+2.63%)
Aug 28, 2018	2.850	3.000	2.830	2.850	1,217,836	+0.05(+1.79%)
Aug 27, 2018	2.650	2.850	2.620	2.800	391,742	+0.12(+4.67%)
Aug 24, 2018	2.650	2.725	2.645	2.675	140,500	+0.02(+0.94%)
Aug 23, 2018	2.800	2.800	2.650	2.650	173,165	-0.12(-4.50%)
Aug 22, 2018	2.750	2.830	2.750	2.775	225,491	+0.02(+0.91%)
Aug 21, 2018	2.800	2.850	2.750	2.750	260,500	-0.10(-3.51%)
Aug 20, 2018	2.850	2.900	2.755	2.850	215,754	+0.00(+0.00%)
Aug 17, 2018	2.800	2.900	2.750	2.850	145,100	+0.05(+1.79%)
Aug 16, 2018	2.650	2.950	2.605	2.800	780,455	+0.17(+6.67%)
Aug 15, 2018	2.700	2.750	2.550	2.625	853,153	-0.02(-0.94%)
Aug 14, 2018	2.700	2.700	2.550	2.650	530,172	+0.00(+0.00%)
Aug 13, 2018	2.900	2.900	2.555	2.650	413,672	-0.23(-7.83%)
Aug 10, 2018	2.750	2.925	2.750	2.875	404,500	-0.02(-0.86%)
Aug 09, 2018	2.950	2.950	2.850	2.900	259,757	+0.00(+0.00%)
Aug 08, 2018	2.950	2.950	2.850	2.900	122,916	+0.00(+0.00%)
Aug 07, 2018	2.800	2.950	2.760	2.900	318,090	+0.12(+4.50%)
Aug 06, 2018	2.550	2.826	2.550	2.775	454,146	+0.17(+6.73%)
Aug 03, 2018	2.450	2.650	2.350	2.600	850,300	+0.12(+5.05%)
Aug 02, 2018	2.550	2.600	2.450	2.475	210,006	-0.07(-2.94%)
Aug 01, 2018	2.700	2.740	2.500	2.550	330,409	-0.12(-4.67%)
Jul 31, 2018	2.650	2.700	2.600	2.675	185,605	+0.02(+0.94%)
Jul 30, 2018	2.700	2.745	2.600	2.650	200,672	-0.08(-2.75%)
Jul 27, 2018	2.800	2.800	2.700	2.725	160,500	-0.07(-2.68%)
Jul 26, 2018	2.800	2.850	2.750	2.800	238,678	+0.05(+1.82%)
Jul 25, 2018	2.750	2.850	2.750	2.750	291,671	-0.05(-1.79%)
Jul 24, 2018		2.850	2.775	2.800	346,305	-0.05(-1.75%)
Jul 23, 2018	2.800	2.900	2.775	2.850	200,092	+0.05(+1.79%)
Jul 20, 2018	2.900	2.975	2.705	2.800	452,971	-0.08(-2.61%)
Jul 19, 2018	2.800	2.925	2.775	2.875	261,365	+0.12(+4.55%)
Jul 18, 2018	2.850	2.850	2.675	2.750	261,446	-0.05(-1.79%)
Jul 17, 2018	2.850	2.850	2.750	2.800	97,967	-0.05(-1.75%)
Jul 16, 2018	2.950	2.950	2.718	2.850	428,692	-0.05(-1.72%)
Jul 13, 2018	2.950	3.000	2.850	2.900	120,092	-0.10(-3.33%)
Jul 12, 2018	2.950	3.000	2.850	3.000	195,796	+0.08(+2.56%)
Jul 11, 2018	2.900	2.950	2.900	2.925	81,231	+0.02(+0.86%)
Jul 10, 2018	2.950	3.050	2.900	2.900	356,185	-0.05(-1.69%)
Jul 09, 2018	3.000	3.050	3.000	2.950	271,822	-0.05(-1.67%)
Jul 06, 2018	2.900	3.000	2.900	3.000	346,589	+0.10(+3.45%)
Jul 05, 2018	2.850	2.950	2.800	2.900	282,831	+0.05(+1.75%)
Jul 03, 2018		2.850	2.850	2.850	0	-0.15(-5.00%)