Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.790	4.850	4.687	4.780	701,900	-0.01(-0.21%)
May 28, 2020	4.820	4.880	4.780	4.790	605,463	-0.01(-0.21%)
May 27, 2020	4.940	4.940	4.740	4.800	636,417	-0.08(-1.64%)
May 26, 2020	5.050	5.180	4.860	4.880	718,838	-0.05(-1.11%)
May 22, 2020	4.640	4.950	4.565	4.935	748,200	+0.31(+6.82%)
May 21, 2020	4.620	4.660	4.510	4.620	436,769	-0.01(-0.22%)
May 20, 2020	4.690	4.740	4.590	4.630	619,716	-0.01(-0.22%)
May 19, 2020	4.780	4.890	4.615	4.640	870,387	-0.14(-2.93%)
May 18, 2020	4.550	4.800	4.460	4.780	807,334	+0.43(+9.89%)
May 15, 2020	4.400	4.450	4.290	4.350	986,400	-0.04(-0.91%)
May 14, 2020	4.550	4.600	4.240	4.390	1,201,954	-0.28(-6.00%)
May 13, 2020	5.000	5.090	4.630	4.670	952,311	-0.35(-6.97%)
May 12, 2020	4.780	5.200	4.750	5.020	1,245,196	+0.27(+5.68%)
May 11, 2020	5.040	5.070	4.630	4.750	1,578,501	-0.33(-6.50%)
May 08, 2020	5.240	5.390	4.860	5.080	1,722,500	+0.25(+5.18%)
May 07, 2020	4.720	4.850	4.610	4.830	1,384,098	+0.19(+4.09%)
May 06, 2020	4.460	4.660	4.440	4.640	625,352	+0.22(+4.98%)
May 05, 2020	4.550	4.610	4.370	4.420	1,596,991	-0.04(-0.90%)
May 04, 2020	4.430	4.580	4.380	4.460	760,196	+0.02(+0.45%)
May 01, 2020	4.460	4.510	4.280	4.440	734,500	-0.12(-2.63%)
Apr 30, 2020	4.570	4.700	4.530	4.560	825,452	-0.11(-2.36%)
Apr 29, 2020	4.710	4.710	4.550	4.670	823,505	+0.10(+2.19%)
Apr 28, 2020	4.730	4.750	4.545	4.570	911,869	-0.06(-1.30%)
Apr 27, 2020	4.400	4.690	4.390	4.630	906,048	+0.27(+6.19%)
Apr 24, 2020	4.310	4.380	4.265	4.360	864,600	+0.06(+1.40%)
Apr 23, 2020	4.200	4.320	4.180	4.300	1,364,714	+0.09(+2.14%)
Apr 22, 2020	4.350	4.350	4.170	4.210	963,245	+0.15(+3.69%)
Apr 21, 2020	4.120	4.175	4.030	4.060	528,825	-0.11(-2.64%)
Apr 20, 2020	4.220	4.300	4.140	4.170	546,170	-0.08(-1.88%)
Apr 17, 2020	4.220	4.300	4.120	4.250	766,500	+0.14(+3.41%)
Apr 16, 2020	4.230	4.270	4.020	4.110	505,323	-0.10(-2.38%)
Apr 15, 2020	4.150	4.280	4.030	4.210	822,216	-0.05(-1.17%)
Apr 14, 2020	4.130	4.360	4.050	4.260	1,031,824	+0.17(+4.16%)
Apr 13, 2020	4.140	4.270	4.090	4.090	870,105	-0.05(-1.21%)
Apr 09, 2020	4.080	4.170	4.030	4.140	1,045,800	+0.10(+2.48%)
Apr 08, 2020	3.970	4.100	3.930	4.040	768,641	+0.10(+2.54%)
Apr 07, 2020	4.030	4.130	3.880	3.940	811,495	-0.01(-0.25%)
Apr 06, 2020	3.860	4.040	3.810	3.950	747,499	+0.16(+4.22%)
Apr 03, 2020	3.780	3.950	3.700	3.790	721,600	+0.01(+0.26%)
Apr 02, 2020	3.700	3.790	3.610	3.780	1,014,051	+0.05(+1.34%)
Apr 01, 2020	3.750	4.000	3.620	3.730	984,396	-0.06(-1.58%)
Mar 31, 2020	3.750	3.830	3.660	3.790	1,858,316	+0.06(+1.61%)
Mar 30, 2020	3.600	3.790	3.530	3.730	1,568,657	+0.20(+5.67%)
Mar 27, 2020	3.460	3.640	3.410	3.530	1,071,400	+0.02(+0.57%)
Mar 26, 2020	3.350	3.630	3.340	3.510	1,018,173	+0.20(+6.04%)
Mar 25, 2020	3.400	3.530	3.260	3.310	2,136,646	-0.09(-2.65%)
Mar 24, 2020	3.240	3.410	3.160	3.400	843,030	+0.29(+9.32%)
Mar 23, 2020	3.120	3.190	2.850	3.110	988,268	-0.13(-4.01%)
Mar 20, 2020	3.440	3.685	3.030	3.240	1,838,600	-0.15(-4.42%)
Mar 19, 2020	3.070	3.410	2.980	3.390	1,216,967	+0.33(+10.78%)
Mar 18, 2020	3.510	3.720	2.910	3.060	2,133,581	-0.67(-17.96%)
Mar 17, 2020	3.470	3.820	3.380	3.730	1,317,828	+0.28(+8.12%)
Mar 16, 2020	3.500	3.730	3.400	3.450	2,263,456	-0.68(-16.46%)
Mar 13, 2020	3.980	4.160	3.785	4.130	2,142,800	+0.37(+9.84%)
Mar 12, 2020	3.730	3.820	3.410	3.760	1,754,480	-0.20(-5.05%)
Mar 11, 2020	4.050	4.120	3.820	3.960	1,345,998	-0.14(-3.41%)
Mar 10, 2020	4.290	4.348	4.090	4.100	1,107,996	-0.09(-2.15%)
Mar 09, 2020	4.120	4.320	3.950	4.190	882,659	-0.27(-6.05%)
Mar 06, 2020	4.460	4.480	4.320	4.460	1,231,000	-0.12(-2.62%)
Mar 05, 2020	4.660	4.720	4.500	4.580	1,003,327	-0.14(-2.97%)
Mar 04, 2020	5.000	5.070	4.690	4.720	1,319,149	-0.19(-3.87%)
Mar 03, 2020	5.050	5.070	4.790	4.910	1,521,157	-0.12(-2.39%)