Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.840	4.890	4.730	4.830	809,289	-0.01(-0.21%)
Apr 29, 2019	4.840	4.900	4.780	4.840	434,555	+0.02(+0.41%)
Apr 26, 2019	4.840	4.890	4.790	4.820	927,200	-0.02(-0.41%)
Apr 25, 2019	4.910	4.980	4.760	4.840	507,967	-0.08(-1.63%)
Apr 24, 2019	4.890	4.980	4.810	4.920	954,705	+0.03(+0.61%)
Apr 23, 2019	4.600	5.020	4.600	4.890	1,816,614	+0.27(+5.84%)
Apr 22, 2019	4.680	4.700	4.500	4.620	626,069	-0.03(-0.65%)
Apr 18, 2019	4.660	4.735	4.600	4.650	1,177,400	-0.03(-0.64%)
Apr 17, 2019	4.850	4.870	4.490	4.680	1,230,074	-0.17(-3.51%)
Apr 16, 2019	4.780	4.950	4.730	4.850	1,671,609	+0.04(+0.83%)
Apr 15, 2019	5.020	5.030	4.770	4.810	968,330	-0.17(-3.41%)
Apr 12, 2019	5.080	5.110	4.930	4.980	1,256,600	-0.04(-0.80%)
Apr 11, 2019	5.000	5.180	4.900	5.020	4,273,558	-0.03(-0.59%)
Apr 10, 2019	5.050	5.120	5.000	5.050	401,931	+0.01(+0.20%)
Apr 09, 2019	5.050	5.090	4.980	5.040	739,311	-0.01(-0.20%)
Apr 08, 2019	4.920	5.070	4.750	5.050	529,031	+0.13(+2.64%)
Apr 05, 2019	5.070	5.110	4.900	4.920	1,115,200	-0.10(-1.99%)
Apr 04, 2019	5.170	5.180	4.970	5.020	375,754	-0.19(-3.65%)
Apr 03, 2019	5.070	5.220	5.050	5.210	580,720	+0.17(+3.37%)
Apr 02, 2019	5.170	5.180	5.030	5.040	1,530,728	-0.14(-2.70%)
Apr 01, 2019	5.350	5.370	5.110	5.180	674,979	-0.12(-2.26%)
Mar 29, 2019	5.160	5.370	5.099	5.300	1,098,100	+0.17(+3.31%)
Mar 28, 2019	5.020	5.170	5.010	5.130	552,574	+0.08(+1.58%)
Mar 27, 2019	5.120	5.131	4.980	5.050	684,197	-0.09(-1.75%)
Mar 26, 2019	5.070	5.190	5.030	5.140	952,361	+0.06(+1.18%)
Mar 25, 2019	5.070	5.220	4.900	5.080	911,185	-0.03(-0.59%)
Mar 22, 2019	5.240	5.310	5.070	5.110	841,400	-0.19(-3.58%)
Mar 21, 2019	5.300	5.330	5.040	5.300	1,188,573	+0.03(+0.57%)
Mar 20, 2019	4.990	5.360	4.950	5.270	2,680,504	+0.33(+6.68%)
Mar 19, 2019	4.880	4.970	4.800	4.940	573,588	+0.03(+0.61%)
Mar 18, 2019	5.000	5.000	4.870	4.910	982,798	-0.07(-1.41%)
Mar 15, 2019	4.990	5.000	4.690	4.980	1,988,500	+0.36(+7.79%)
Mar 14, 2019	4.630	4.670	4.570	4.620	635,045	+0.00(+0.00%)
Mar 13, 2019	4.500	4.730	4.470	4.620	949,459	+0.10(+2.21%)
Mar 12, 2019	4.860	4.880	4.460	4.520	2,116,250	-0.29(-6.03%)
Mar 11, 2019	4.740	4.830	4.590	4.810	808,911	+0.08(+1.69%)
Mar 08, 2019	4.720	4.910	4.330	4.730	3,310,400	+0.00(+0.00%)
Mar 07, 2019	4.700	5.020	4.630	4.730	855,597	+0.03(+0.64%)
Mar 06, 2019	4.940	4.960	4.670	4.700	823,497	-0.25(-5.05%)
Mar 05, 2019	4.850	5.070	4.850	4.950	1,127,168	+0.10(+2.06%)
Mar 04, 2019	5.120	5.210	4.780	4.850	1,224,507	-0.21(-4.15%)
Mar 01, 2019	4.870	5.200	4.870	5.060	1,451,300	+0.19(+3.90%)
Feb 28, 2019	4.830	4.900	4.660	4.870	925,111	+0.05(+1.04%)
Feb 27, 2019	4.870	4.925	4.800	4.820	637,079	-0.05(-1.03%)
Feb 26, 2019	5.040	5.050	4.860	4.870	815,336	-0.18(-3.56%)
Feb 25, 2019	5.070	5.110	4.960	5.050	762,682	+0.05(+1.00%)
Feb 22, 2019	4.740	5.100	4.720	5.000	1,444,200	+0.27(+5.71%)
Feb 21, 2019	4.760	4.810	4.670	4.730	328,876	-0.03(-0.63%)
Feb 20, 2019	4.820	4.830	4.750	4.760	415,612	-0.06(-1.24%)
Feb 19, 2019	4.680	4.950	4.650	4.820	896,552	+0.19(+4.10%)
Feb 15, 2019	4.520	4.750	4.510	4.630	762,600	+0.14(+3.12%)
Feb 14, 2019	4.520	4.550	4.310	4.490	446,224	-0.06(-1.32%)
Feb 13, 2019	4.340	4.600	4.322	4.550	567,481	+0.19(+4.36%)
Feb 12, 2019	4.240	4.420	4.205	4.360	560,407	+0.17(+4.06%)
Feb 11, 2019	4.320	4.350	4.090	4.190	587,543	-0.12(-2.78%)
Feb 08, 2019	4.350	4.425	4.300	4.310	340,900	-0.02(-0.46%)
Feb 07, 2019	4.390	4.410	4.300	4.330	435,035	-0.09(-2.04%)
Feb 06, 2019	4.550	4.620	4.400	4.420	491,471	-0.14(-3.07%)
Feb 05, 2019	4.570	4.660	4.525	4.560	396,668	-0.03(-0.65%)
Feb 04, 2019	4.600	4.680	4.500	4.590	439,809	+0.02(+0.44%)