Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	3.520	3.710	3.510	3.650	442,200	+0.13(+3.69%)
Nov 29, 2018	3.460	3.610	3.430	3.520	2,941,166	+0.02(+0.57%)
Nov 28, 2018	3.620	3.640	3.500	3.500	623,596	-0.11(-3.05%)
Nov 27, 2018	3.600	3.630	3.520	3.610	348,464	-0.01(-0.28%)
Nov 26, 2018	3.640	3.746	3.600	3.620	335,672	-0.01(-0.28%)
Nov 23, 2018	3.640	3.780	3.630	3.630	93,200	-0.03(-0.82%)
Nov 21, 2018		3.660	3.660	3.660	0	+0.03(+0.83%)
Nov 20, 2018	3.660	3.700	3.610	3.630	204,300	-0.03(-0.82%)
Nov 19, 2018	3.760	3.800	3.660	3.660	207,986	-0.14(-3.68%)
Nov 16, 2018	3.760	3.830	3.650	3.800	287,700	+0.04(+1.06%)
Nov 15, 2018	3.560	3.820	3.540	3.760	347,042	+0.18(+5.03%)
Nov 14, 2018	3.620	3.690	3.430	3.580	497,497	-0.04(-1.10%)
Nov 13, 2018	3.640	3.730	3.600	3.620	243,901	-0.03(-0.82%)
Nov 12, 2018	3.780	3.780	3.600	3.650	336,770	-0.13(-3.44%)
Nov 09, 2018	3.620	3.980	3.600	3.780	688,300	+0.09(+2.44%)
Nov 08, 2018	3.710	3.890	2.960	3.690	1,384,506	-0.08(-2.12%)
Nov 07, 2018	3.880	3.940	3.720	3.770	948,852	-0.10(-2.58%)
Nov 06, 2018	3.860	3.960	3.750	3.870	440,089	+0.02(+0.52%)
Nov 05, 2018	4.010	4.050	3.750	3.850	703,692	-0.15(-3.75%)
Nov 02, 2018	4.000	4.140	3.910	4.000	1,014,500	+0.15(+3.90%)
Nov 01, 2018	3.760	3.930	3.710	3.850	372,475	+0.14(+3.77%)
Oct 31, 2018	3.690	3.740	3.600	3.710	251,690	+0.06(+1.64%)
Oct 30, 2018	3.770	3.960	3.620	3.650	992,376	-0.13(-3.44%)
Oct 29, 2018	3.740	3.950	3.660	3.780	1,232,443	+0.09(+2.44%)
Oct 26, 2018	3.540	3.740	3.500	3.690	513,500	+0.15(+4.24%)
Oct 25, 2018	3.560	3.620	3.460	3.540	290,478	+0.02(+0.57%)
Oct 24, 2018	3.530	3.740	3.454	3.520	614,627	+0.00(+0.00%)
Oct 23, 2018	3.490	3.570	3.400	3.520	747,385	+0.01(+0.28%)
Oct 22, 2018	3.620	3.710	3.500	3.510	328,854	-0.13(-3.57%)
Oct 19, 2018	3.680	3.770	3.580	3.640	296,100	-0.03(-0.82%)
Oct 18, 2018	3.700	3.840	3.620	3.670	453,952	-0.07(-1.87%)
Oct 17, 2018	3.770	3.900	3.400	3.740	725,164	-0.01(-0.27%)
Oct 16, 2018	3.770	3.900	3.710	3.750	1,360,966	+0.03(+0.81%)
Oct 15, 2018	3.490	3.800	3.490	3.720	1,789,428	+0.24(+6.90%)
Oct 12, 2018	3.490	3.550	3.390	3.480	919,000	+0.03(+0.87%)
Oct 11, 2018	3.390	3.490	3.260	3.450	627,281	+0.05(+1.47%)
Oct 10, 2018	3.420	3.490	3.260	3.400	981,037	+0.00(+0.00%)
Oct 09, 2018	3.290	3.500	3.270	3.400	1,333,179	+0.14(+4.29%)
Oct 08, 2018	3.000	3.370	2.990	3.260	1,786,474	+0.30(+10.14%)
Oct 05, 2018	2.920	2.980	2.880	2.960	466,400	+0.04(+1.37%)
Oct 04, 2018	2.960	2.980	2.870	2.920	310,906	-0.04(-1.35%)
Oct 03, 2018	2.880	3.000	2.840	2.960	487,491	+0.09(+3.14%)
Oct 02, 2018	2.790	2.910	2.760	2.870	607,830	+0.07(+2.50%)
Oct 01, 2018	2.850	2.850	2.710	2.800	486,672	+0.00(+0.00%)
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%)