Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	3.840	3.870	3.800	3.830	455,727	-0.03(-0.78%)
Aug 31, 2021	3.790	3.870	3.760	3.860	577,060	+0.08(+2.12%)
Aug 30, 2021	3.850	3.900	3.740	3.780	707,806	-0.04(-1.05%)
Aug 27, 2021	3.850	3.920	3.800	3.820	821,840	-0.02(-0.52%)
Aug 26, 2021	3.750	3.900	3.750	3.840	1,107,841	+0.11(+2.95%)
Aug 25, 2021	3.730	3.770	3.695	3.730	684,979	-0.03(-0.80%)
Aug 24, 2021	3.730	3.800	3.700	3.760	400,658	+0.00(+0.00%)
Aug 23, 2021	3.550	3.770	3.550	3.760	561,052	+0.22(+6.21%)
Aug 20, 2021	3.430	3.800	3.410	3.540	2,668,089	+0.11(+3.21%)
Aug 19, 2021	3.490	3.540	3.420	3.430	327,511	-0.11(-3.11%)
Aug 18, 2021	3.470	3.560	3.470	3.540	302,334	+0.04(+1.14%)
Aug 17, 2021	3.490	3.510	3.430	3.500	413,046	-0.02(-0.57%)
Aug 16, 2021	3.550	3.570	3.480	3.520	480,345	-0.05(-1.40%)
Aug 13, 2021	3.620	3.650	3.560	3.570	348,954	-0.06(-1.65%)
Aug 12, 2021	3.610	3.650	3.510	3.630	604,028	-0.02(-0.55%)
Aug 11, 2021	3.620	3.650	3.570	3.650	496,408	+0.01(+0.27%)
Aug 10, 2021	3.700	3.730	3.620	3.640	527,027	-0.05(-1.36%)
Aug 09, 2021	3.750	3.800	3.680	3.690	442,303	-0.06(-1.60%)
Aug 06, 2021	3.760	3.800	3.680	3.750	675,083	+0.01(+0.27%)
Aug 05, 2021	3.800	3.849	3.730	3.740	665,363	-0.01(-0.27%)
Aug 04, 2021	3.800	3.900	3.670	3.750	1,110,104	-0.15(-3.85%)
Aug 03, 2021	3.830	3.910	3.810	3.900	523,955	+0.07(+1.83%)