Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	3.110	3.170	3.050	3.160	610,500	+0.04(+1.28%)
Oct 29, 2020	3.110	3.130	3.040	3.120	714,918	-0.03(-0.95%)
Oct 28, 2020	3.170	3.185	3.070	3.150	905,855	-0.09(-2.78%)
Oct 27, 2020	3.260	3.310	3.160	3.240	567,780	-0.02(-0.61%)
Oct 26, 2020	3.400	3.430	3.240	3.260	737,832	-0.14(-4.12%)
Oct 23, 2020	3.240	3.450	3.240	3.400	853,200	+0.15(+4.62%)
Oct 22, 2020	3.280	3.300	3.180	3.250	1,091,035	-0.02(-0.61%)
Oct 21, 2020	3.320	3.380	3.210	3.270	1,583,296	-0.04(-1.21%)
Oct 20, 2020	3.510	3.560	3.300	3.310	1,548,994	-0.21(-5.97%)
Oct 19, 2020	3.710	3.710	3.520	3.520	1,103,547	-0.17(-4.61%)
Oct 16, 2020	3.750	3.840	3.660	3.690	1,388,900	-0.07(-1.86%)
Oct 15, 2020	3.790	3.830	3.710	3.760	1,035,521	-0.04(-1.05%)
Oct 14, 2020	4.000	4.040	3.790	3.800	1,556,788	-0.20(-5.00%)
Oct 13, 2020	4.010	4.090	3.995	4.000	534,990	-0.08(-1.96%)
Oct 12, 2020	4.140	4.190	4.000	4.080	581,899	-0.08(-1.92%)
Oct 09, 2020	3.940	4.160	3.940	4.160	647,300	+0.24(+6.12%)
Oct 08, 2020	3.890	3.968	3.880	3.920	1,112,829	+0.09(+2.35%)
Oct 07, 2020	3.760	3.850	3.726	3.830	1,814,601	+0.10(+2.68%)
Oct 06, 2020	3.870	3.890	3.720	3.730	1,088,678	-0.11(-2.86%)
Oct 05, 2020	3.850	3.900	3.830	3.840	378,694	+0.01(+0.26%)
Oct 02, 2020	3.740	3.834	3.700	3.830	347,200	+0.02(+0.52%)
Oct 01, 2020	3.780	3.820	3.690	3.810	749,077	+0.08(+2.14%)
Sep 30, 2020	3.710	3.850	3.700	3.730	1,341,574	-0.04(-0.93%)
Sep 29, 2020	3.770	3.792	3.680	3.765	589,523	-0.00(-0.13%)
Sep 28, 2020	3.830	3.850	3.740	3.770	602,941	+0.00(+0.00%)
Sep 25, 2020	3.820	3.910	3.750	3.770	578,100	-0.07(-1.82%)
Sep 24, 2020	3.710	3.850	3.610	3.840	898,509	+0.13(+3.50%)
Sep 23, 2020	3.890	3.940	3.700	3.710	853,640	-0.18(-4.63%)
Sep 22, 2020	3.910	4.041	3.805	3.890	896,862	-0.02(-0.51%)
Sep 21, 2020	3.990	4.030	3.855	3.910	823,803	-0.16(-3.93%)
Sep 18, 2020	4.100	4.130	4.030	4.070	1,000,800	+0.02(+0.49%)
Sep 17, 2020	3.970	4.100	3.940	4.050	465,792	+0.04(+1.00%)
Sep 16, 2020	4.100	4.120	4.000	4.010	622,364	-0.05(-1.23%)
Sep 15, 2020	4.140	4.220	4.015	4.060	683,704	-0.06(-1.46%)
Sep 14, 2020	4.030	4.180	4.030	4.120	1,149,953	+0.13(+3.26%)
Sep 11, 2020	4.110	4.140	3.930	3.990	611,600	-0.07(-1.72%)
Sep 10, 2020	4.120	4.160	4.050	4.060	797,504	-0.06(-1.46%)
Sep 09, 2020	4.030	4.170	4.010	4.120	828,697	+0.03(+0.73%)
Sep 08, 2020	3.800	4.170	3.760	4.090	1,511,819	+0.27(+7.07%)
Sep 04, 2020	3.830	3.950	3.665	3.820	1,410,900	+0.01(+0.26%)
Sep 03, 2020	3.820	3.910	3.720	3.810	1,338,705	-0.01(-0.26%)
Sep 02, 2020	3.780	3.860	3.660	3.820	1,156,566	+0.00(+0.00%)
Sep 01, 2020	3.860	3.890	3.750	3.820	1,188,717	-0.09(-2.30%)
Aug 31, 2020	3.820	4.040	3.740	3.910	1,540,420	+0.10(+2.62%)
Aug 28, 2020	3.990	3.990	3.660	3.810	2,807,200	-0.14(-3.54%)
Aug 27, 2020	4.240	4.250	3.890	3.950	1,552,505	-0.27(-6.40%)
Aug 26, 2020	4.320	4.360	4.190	4.220	1,245,614	-0.14(-3.21%)
Aug 25, 2020	4.580	4.580	4.270	4.360	1,291,544	-0.19(-4.18%)
Aug 24, 2020	4.790	4.810	4.500	4.550	1,042,742	-0.17(-3.60%)
Aug 21, 2020	5.000	5.090	4.550	4.720	1,818,400	-0.42(-8.08%)
Aug 20, 2020	5.130	5.220	5.025	5.135	974,679	-0.03(-0.48%)
Aug 19, 2020	5.050	5.220	5.000	5.160	861,830	+0.12(+2.38%)
Aug 18, 2020	5.250	5.290	4.980	5.040	1,432,840	-0.23(-4.36%)
Aug 17, 2020	5.220	5.410	5.070	5.270	2,049,605	+0.13(+2.63%)
Aug 14, 2020	4.600	5.450	4.580	5.135	8,104,200	+0.59(+13.11%)
Aug 13, 2020	4.530	4.590	4.490	4.540	476,590	-0.03(-0.66%)
Aug 12, 2020	4.620	4.670	4.490	4.570	681,362	+0.00(+0.00%)
Aug 11, 2020	4.700	4.780	4.540	4.570	814,982	-0.02(-0.44%)
Aug 10, 2020	4.500	4.730	4.420	4.590	1,799,679	+0.10(+2.23%)
Aug 07, 2020	4.500	4.500	4.315	4.490	867,400	-0.02(-0.44%)
Aug 06, 2020	4.320	4.510	4.290	4.510	1,326,055	+0.15(+3.44%)
Aug 05, 2020	4.320	4.450	4.170	4.360	1,570,646	+0.10(+2.35%)
Aug 04, 2020	4.430	4.460	4.180	4.260	1,227,622	-0.19(-4.27%)