Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.660	4.900	4.660	4.860	1,054,800	+0.02(+0.41%)
Feb 27, 2020	4.850	4.950	4.620	4.840	1,347,085	-0.09(-1.83%)
Feb 26, 2020	5.130	5.130	4.870	4.930	1,022,550	-0.18(-3.52%)
Feb 25, 2020	5.270	5.290	5.080	5.110	856,538	-0.14(-2.67%)
Feb 24, 2020	5.420	5.450	5.140	5.250	1,483,981	-0.31(-5.58%)
Feb 21, 2020	5.290	5.605	5.220	5.560	1,074,200	+0.28(+5.30%)
Feb 20, 2020	5.350	5.390	5.190	5.280	1,053,261	-0.07(-1.31%)
Feb 19, 2020	5.380	5.410	5.275	5.350	864,473	+0.03(+0.56%)
Feb 18, 2020	5.280	5.350	5.240	5.320	596,681	+0.05(+0.95%)
Feb 14, 2020	5.330	5.345	5.180	5.270	719,000	-0.06(-1.13%)
Feb 13, 2020	5.280	5.420	5.200	5.330	779,548	+0.01(+0.19%)
Feb 12, 2020	5.360	5.435	5.250	5.320	669,876	-0.03(-0.56%)
Feb 11, 2020	5.270	5.370	5.180	5.350	887,461	+0.08(+1.52%)
Feb 10, 2020	5.050	5.315	5.010	5.270	988,454	+0.21(+4.15%)
Feb 07, 2020	5.250	5.280	4.980	5.060	1,005,500	-0.19(-3.62%)
Feb 06, 2020	5.340	5.360	5.150	5.250	684,497	-0.05(-0.94%)
Feb 05, 2020	5.250	5.300	5.140	5.300	708,444	+0.08(+1.53%)
Feb 04, 2020	5.390	5.453	5.200	5.220	689,249	-0.12(-2.25%)
Feb 03, 2020	5.240	5.380	5.100	5.340	1,404,953	+0.09(+1.71%)
Jan 31, 2020	5.370	5.405	5.220	5.250	1,328,900	-0.11(-2.05%)
Jan 30, 2020	5.510	5.510	5.240	5.360	1,021,037	-0.14(-2.55%)
Jan 29, 2020	5.540	5.610	5.350	5.500	1,422,848	-0.02(-0.36%)
Jan 28, 2020	5.710	5.750	5.500	5.520	1,138,527	-0.18(-3.16%)
Jan 27, 2020	5.650	5.760	5.630	5.700	747,867	-0.05(-0.87%)
Jan 24, 2020	5.800	5.980	5.690	5.750	1,034,700	-0.07(-1.20%)
Jan 23, 2020	5.700	5.855	5.570	5.820	861,493	+0.09(+1.57%)
Jan 22, 2020	5.780	5.860	5.710	5.730	1,418,018	-0.02(-0.35%)
Jan 21, 2020	5.800	5.840	5.670	5.750	831,172	-0.08(-1.37%)
Jan 17, 2020	6.040	6.190	5.810	5.830	916,900	-0.21(-3.48%)
Jan 16, 2020	5.890	6.060	5.850	6.040	1,021,853	+0.21(+3.60%)
Jan 15, 2020	5.780	5.880	5.720	5.830	969,653	+0.07(+1.22%)
Jan 14, 2020	5.630	5.820	5.480	5.760	1,207,734	+0.08(+1.41%)
Jan 13, 2020	5.860	6.030	5.610	5.680	1,265,427	-0.02(-0.35%)
Jan 10, 2020	5.840	5.975	5.690	5.700	1,162,100	-0.19(-3.23%)
Jan 09, 2020	5.780	6.060	5.780	5.890	1,774,112	+0.20(+3.51%)
Jan 08, 2020	5.710	5.810	5.600	5.690	1,003,944	-0.02(-0.35%)
Jan 07, 2020	5.790	5.820	5.550	5.710	1,210,311	-0.10(-1.72%)
Jan 06, 2020	5.810	5.930	5.710	5.810	1,356,468	-0.06(-1.02%)
Jan 03, 2020	6.210	6.260	5.785	5.870	1,676,100	-0.30(-4.86%)
Jan 02, 2020	6.360	6.390	5.855	6.170	1,630,814	-0.15(-2.37%)
Dec 31, 2019	6.340	6.460	6.270	6.320	1,806,500	-0.02(-0.32%)
Dec 30, 2019	6.640	6.645	6.280	6.340	1,299,956	-0.26(-3.94%)
Dec 27, 2019	7.130	7.180	6.590	6.600	1,776,000	-0.46(-6.52%)
Dec 26, 2019	6.610	7.210	6.590	7.060	2,648,859	+0.46(+6.97%)
Dec 24, 2019	6.440	6.620	6.340	6.600	674,800	+0.19(+3.04%)
Dec 23, 2019	6.480	6.520	6.390	6.405	1,154,934	-0.01(-0.23%)
Dec 20, 2019	6.500	6.550	6.300	6.420	5,612,400	-0.06(-0.93%)
Dec 19, 2019	6.500	6.610	6.370	6.480	1,114,354	+0.00(+0.00%)
Dec 18, 2019	6.500	6.570	6.350	6.480	2,962,618	+0.03(+0.47%)
Dec 17, 2019	6.390	6.520	6.370	6.450	1,628,258	+0.06(+0.94%)
Dec 16, 2019	6.480	6.510	6.270	6.390	1,420,063	-0.01(-0.16%)
Dec 13, 2019	6.530	6.639	6.358	6.400	1,159,700	-0.06(-0.93%)
Dec 12, 2019	6.380	6.500	6.313	6.460	1,067,641	+0.10(+1.57%)
Dec 11, 2019	6.820	6.880	6.310	6.360	1,419,234	-0.09(-1.40%)
Dec 10, 2019	6.370	6.450	6.360	6.450	824,222	+0.06(+0.94%)
Dec 09, 2019	6.460	6.520	6.350	6.390	874,292	-0.04(-0.62%)
Dec 06, 2019	6.540	6.580	6.420	6.430	950,300	-0.06(-0.92%)
Dec 05, 2019	6.700	6.725	6.420	6.490	1,286,193	-0.21(-3.13%)
Dec 04, 2019	6.780	6.835	6.650	6.700	1,116,894	-0.06(-0.89%)
Dec 03, 2019	6.890	6.970	6.725	6.760	1,160,050	-0.16(-2.31%)