Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.820	2.820	2.700	2.780	1,986,802	-0.04(-1.42%)
Nov 29, 2021	2.940	2.950	2.805	2.820	1,477,457	-0.09(-3.09%)
Nov 26, 2021	2.980	2.985	2.840	2.910	900,689	-0.10(-3.32%)
Nov 24, 2021	3.070	3.075	2.980	3.010	747,808	-0.02(-0.66%)
Nov 23, 2021	3.040	3.121	2.980	3.030	1,212,910	-0.02(-0.66%)
Nov 22, 2021	3.150	3.150	3.020	3.050	1,121,180	-0.02(-0.65%)
Nov 19, 2021	3.020	3.100	3.010	3.070	1,295,531	+0.05(+1.66%)
Nov 18, 2021	3.100	3.040	3.010	3.020	1,689,839	-0.06(-1.95%)
Nov 17, 2021	3.130	3.160	3.050	3.080	1,398,152	-0.05(-1.60%)
Nov 16, 2021	3.210	3.235	3.115	3.130	1,163,250	-0.05(-1.57%)
Nov 15, 2021	3.300	3.300	3.160	3.180	2,293,559	-0.06(-1.85%)
Nov 12, 2021	3.210	3.290	3.110	3.240	1,602,021	+0.10(+3.18%)
Nov 11, 2021	3.300	3.340	3.060	3.140	2,503,930	-0.33(-9.51%)
Nov 10, 2021	3.510		3.290	3.470	1,864,072	-0.05(-1.42%)
Nov 09, 2021	3.380	3.540	3.160	3.520	4,588,374	+0.12(+3.53%)
Nov 08, 2021	3.470	3.510	3.360	3.400	1,192,703	-0.03(-0.87%)
Nov 05, 2021	3.460	3.530	3.400	3.430	1,535,583	+0.01(+0.29%)
Nov 04, 2021	3.920	3.920	3.410	3.420	2,486,760	-0.54(-13.64%)
Nov 03, 2021	4.130	4.140	3.880	3.960	1,103,511	-0.13(-3.18%)
Nov 02, 2021	4.160	4.160	4.030	4.090	770,996	-0.06(-1.45%)
Nov 01, 2021	4.100	4.180	4.090	4.150	579,362	+0.07(+1.72%)
Oct 29, 2021	4.070	4.170	4.051	4.080	665,256	+0.01(+0.25%)
Oct 28, 2021	4.040	4.100	3.980	4.070	597,963	+0.05(+1.24%)
Oct 27, 2021	3.980	4.055	3.940	4.020	433,989	+0.00(+0.00%)
Oct 26, 2021	4.070			4.020	535,195	-0.03(-0.74%)
Oct 25, 2021	4.130	4.135	4.050	4.050	628,380	-0.09(-2.17%)
Oct 22, 2021	4.100	4.160	4.040	4.140	591,327	+0.01(+0.24%)
Oct 21, 2021	4.130	4.200	4.075	4.130	560,383	+0.00(+0.00%)
Oct 20, 2021	4.120	4.180	4.100	4.130	535,131	+0.00(+0.00%)
Oct 19, 2021	4.080	4.190	4.040	4.130	841,737	+0.05(+1.23%)
Oct 18, 2021	3.960	4.080	3.940	4.080	377,033	+0.07(+1.75%)
Oct 15, 2021	4.000	4.070	3.960	4.010	552,582	+0.07(+1.78%)
Oct 14, 2021	4.040	4.040	3.925	3.940	297,162	-0.08(-1.99%)
Oct 13, 2021	4.010	4.035	3.950	4.020	258,850	-0.02(-0.50%)
Oct 12, 2021	4.000	4.050	3.970	4.040	291,903	+0.05(+1.25%)
Oct 11, 2021	3.950	4.030	3.900	3.990	351,228	+0.03(+0.76%)
Oct 08, 2021	3.960	3.985	3.890	3.960	299,347	+0.02(+0.51%)
Oct 07, 2021	3.790	3.975	3.786	3.940	585,095	+0.16(+4.23%)
Oct 06, 2021	3.680	3.780	3.590	3.780	687,418	+0.08(+2.16%)
Oct 05, 2021	3.740	3.790	3.600	3.700	572,855	-0.06(-1.60%)
Oct 04, 2021	3.740	3.830	3.710	3.760	563,772	+0.00(+0.00%)
Oct 01, 2021	3.620	3.780	3.620	3.760	577,291	+0.15(+4.16%)
Sep 30, 2021	3.690	3.700	3.605	3.610	506,130	-0.06(-1.63%)
Sep 29, 2021	3.660	3.730	3.610	3.670	732,219	+0.01(+0.27%)
Sep 28, 2021	3.750	3.770	3.660	3.660	532,426	-0.08(-2.14%)
Sep 27, 2021	3.700	3.795	3.610	3.740	830,967	+0.02(+0.54%)
Sep 24, 2021	3.730	3.770	3.660	3.720	584,373	-0.01(-0.27%)
Sep 23, 2021	3.570	3.750	3.550	3.730	1,054,504	+0.22(+6.27%)
Sep 22, 2021	3.950	3.980	3.490	3.510	3,273,520	-0.49(-12.25%)
Sep 21, 2021	3.870	4.075	3.850	4.000	1,077,797	+0.11(+2.83%)
Sep 20, 2021	3.940	3.988	3.890	3.890	960,720	-0.10(-2.51%)
Sep 17, 2021	4.130	4.130	3.925	3.990	2,341,139	-0.10(-2.44%)
Sep 16, 2021	4.180	4.186	4.020	4.090	816,740	-0.07(-1.68%)
Sep 15, 2021	4.370	4.370	4.145	4.160	851,111	-0.18(-4.15%)
Sep 14, 2021	4.250	4.462	4.240	4.340	1,399,482	+0.09(+2.12%)
Sep 13, 2021	4.270	4.312	4.120	4.250	1,130,239	-0.03(-0.70%)
Sep 10, 2021	4.090	4.320	4.090	4.280	1,115,808	+0.20(+4.90%)
Sep 09, 2021	3.970	4.110	3.960	4.080	598,034	+0.12(+3.03%)
Sep 08, 2021	4.070	4.080	3.920	3.960	455,584	-0.11(-2.70%)
Sep 07, 2021	3.780	4.130	3.780	4.070	1,440,874	+0.26(+6.82%)
Sep 03, 2021	3.860	3.880	3.760	3.810	486,316	-0.04(-1.04%)
Sep 02, 2021	3.820	3.900	3.810	3.850	543,841	+0.02(+0.52%)