Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.190	4.230	4.060	4.190	742,000	+0.02(+0.48%)
Jul 30, 2020	4.060	4.200	4.050	4.170	460,597	+0.03(+0.72%)
Jul 29, 2020	4.180	4.250	4.020	4.140	788,768	-0.04(-0.96%)
Jul 28, 2020	4.210	4.290	4.160	4.180	467,674	-0.02(-0.48%)
Jul 27, 2020	4.050	4.200	4.020	4.200	728,144	+0.13(+3.19%)
Jul 24, 2020	4.220	4.220	4.040	4.070	1,328,300	-0.17(-4.01%)
Jul 23, 2020	4.440	4.440	4.200	4.240	542,185	-0.10(-2.30%)
Jul 22, 2020	4.390	4.490	4.280	4.340	971,298	-0.06(-1.36%)
Jul 21, 2020	4.440	4.510	4.370	4.400	729,589	-0.02(-0.45%)
Jul 20, 2020	4.480	4.550	4.375	4.420	487,693	-0.05(-1.12%)
Jul 17, 2020	4.490	4.610	4.430	4.470	452,500	-0.03(-0.67%)
Jul 16, 2020	4.530	4.550	4.430	4.500	613,291	-0.01(-0.22%)
Jul 15, 2020	4.350	4.550	4.350	4.510	799,717	+0.25(+5.87%)
Jul 14, 2020	4.120	4.280	4.091	4.260	617,262	+0.12(+2.90%)
Jul 13, 2020	4.240	4.350	4.130	4.140	509,084	-0.08(-1.90%)
Jul 10, 2020	4.180	4.280	4.090	4.220	473,200	+0.06(+1.44%)
Jul 09, 2020	4.290	4.330	4.140	4.160	571,553	-0.11(-2.58%)
Jul 08, 2020	4.410	4.410	4.230	4.270	770,004	-0.09(-2.06%)
Jul 07, 2020	4.470	4.530	4.360	4.360	1,756,144	-0.12(-2.79%)
Jul 06, 2020	4.520	4.580	4.420	4.485	1,325,294	+0.04(+1.01%)
Jul 02, 2020	4.410	4.450	4.325	4.440	697,100	+0.11(+2.54%)
Jul 01, 2020	4.350	4.490	4.320	4.330	823,060	-0.03(-0.69%)
Jun 30, 2020	4.240	4.390	4.155	4.360	672,498	+0.13(+3.07%)
Jun 29, 2020	4.140	4.330	4.110	4.230	731,463	+0.12(+2.92%)
Jun 26, 2020	4.370	4.370	4.090	4.110	1,764,900	-0.28(-6.38%)
Jun 25, 2020	4.410	4.490	4.310	4.390	643,724	-0.04(-0.90%)
Jun 24, 2020	4.520	4.610	4.410	4.430	612,894	-0.16(-3.49%)
Jun 23, 2020	4.700	4.760	4.550	4.590	942,270	-0.10(-2.13%)
Jun 22, 2020	4.570	4.740	4.460	4.690	723,646	+0.08(+1.63%)
Jun 19, 2020	4.650	4.710	4.568	4.615	1,161,400	-0.00(-0.11%)
Jun 18, 2020	4.570	4.690	4.530	4.620	804,404	+0.00(+0.00%)
Jun 17, 2020	4.500	4.760	4.470	4.620	1,431,679	+0.14(+3.12%)
Jun 16, 2020	4.810	4.830	4.450	4.480	1,065,435	-0.17(-3.66%)
Jun 15, 2020	4.350	4.710	4.340	4.650	887,843	+0.17(+3.79%)
Jun 12, 2020	4.550	4.570	4.340	4.480	1,282,700	+0.09(+2.05%)
Jun 11, 2020	4.680	4.840	4.370	4.390	1,176,475	-0.46(-9.48%)
Jun 10, 2020	4.810	5.010	4.810	4.850	1,554,571	+0.08(+1.68%)
Jun 09, 2020	5.170	5.230	4.760	4.770	1,700,795	-0.42(-8.09%)
Jun 08, 2020	4.960	5.290	4.850	5.190	1,212,523	+0.38(+7.90%)
Jun 05, 2020	4.820	4.920	4.750	4.810	1,098,800	+0.07(+1.48%)
Jun 04, 2020	4.770	4.850	4.710	4.740	821,937	-0.03(-0.63%)
Jun 03, 2020	4.800	4.850	4.720	4.770	762,631	+0.00(+0.00%)
Jun 02, 2020	4.840	4.840	4.700	4.770	439,540	-0.05(-1.04%)
Jun 01, 2020	4.800	4.970	4.800	4.820	909,026	+0.04(+0.84%)
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%)