Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.25	18.33	17.39	17.40	951,646	-0.39(-2.19%)
Oct 30, 2014	17.33	18.09	17.26	17.79	707,901	+0.41(+2.36%)
Oct 29, 2014	17.18	17.20	17.13	17.38	586,709	+0.21(+1.22%)
Oct 28, 2014	16.98	17.23	16.75	17.17	642,752	+0.33(+1.96%)
Oct 27, 2014	16.54	17.07	16.62	16.84	654,757	+0.22(+1.32%)
Oct 24, 2014	16.36	16.62	16.30	16.62	433,052	+0.24(+1.47%)
Oct 23, 2014	16.11	16.73	15.95	16.38	796,089	+0.48(+3.02%)
Oct 22, 2014	16.41	16.52	15.60	15.90	916,435	-0.45(-2.75%)
Oct 21, 2014	16.96	17.07	16.16	16.35	833,037	-0.39(-2.33%)
Oct 20, 2014	15.92	16.91	15.92	16.74	614,023	+0.79(+4.95%)
Oct 17, 2014	16.19	16.30	15.76	15.95	639,532	+0.23(+1.46%)
Oct 16, 2014	14.83	16.09	14.65	15.72	849,749	+0.61(+4.04%)
Oct 15, 2014	14.08	15.14	13.80	15.11	1,061,284	+0.74(+5.15%)
Oct 14, 2014	14.63	15.18	14.14	14.37	1,092,747	-0.44(-2.97%)
Oct 13, 2014	15.33	15.54	14.58	14.81	1,132,767	-0.58(-3.77%)
Oct 10, 2014	16.27	16.84	15.31	15.39	1,682,102	-1.64(-9.63%)
Oct 09, 2014	17.89	17.93	16.88	17.03	1,084,180	-0.87(-4.86%)
Oct 08, 2014	17.47	17.95	16.87	17.90	1,069,792	+0.41(+2.34%)
Oct 07, 2014	16.72	18.09	16.63	17.49	1,195,418	+0.63(+3.74%)
Oct 06, 2014	17.51	17.71	16.85	16.86	981,490	-0.27(-1.58%)
Oct 03, 2014	16.91	17.48	16.66	17.13	936,760	+0.44(+2.64%)
Oct 02, 2014	16.12	16.80	15.63	16.69	949,330	+0.43(+2.64%)
Oct 01, 2014	17.04	17.08	16.06	16.26	878,088	-0.83(-4.86%)
Sep 30, 2014	17.64	17.69	17.04	17.09	867,154	-0.51(-2.90%)
Sep 29, 2014	17.23	17.94	17.02	17.60	757,163	+0.19(+1.09%)
Sep 26, 2014	16.66	17.49	16.43	17.41	998,210	+0.90(+5.45%)
Sep 25, 2014	17.07	17.22	16.37	16.51	524,592	-0.57(-3.34%)
Sep 24, 2014	16.54	17.16	16.49	17.08	596,387	+0.57(+3.45%)
Sep 23, 2014	16.60	16.87	16.37	16.51	600,068	-0.15(-0.90%)
Sep 22, 2014	16.66	16.93	16.37	16.66	619,922	-0.36(-2.12%)
Sep 19, 2014	17.49	17.50	16.68	17.02	3,469,548	-0.33(-1.90%)
Sep 18, 2014	17.34	17.48	16.96	17.35	688,397	+0.09(+0.52%)
Sep 17, 2014	17.28	17.47	16.97	17.26	962,703	+0.03(+0.17%)
Sep 16, 2014	16.69	17.25	16.34	17.23	1,029,387	+0.40(+2.38%)
Sep 15, 2014	18.15	18.28	16.66	16.83	1,744,930	-1.32(-7.27%)
Sep 12, 2014	17.80	18.48	17.80	18.15	1,407,078	+0.29(+1.62%)
Sep 11, 2014	17.39	17.87	17.09	17.86	2,078,519	+0.31(+1.77%)
Sep 10, 2014	17.11	17.79	17.00	17.55	1,190,673	+0.41(+2.39%)
Sep 09, 2014	18.19	18.22	16.88	17.14	1,910,399	-0.84(-4.67%)
Sep 08, 2014	16.75	18.10	16.59	17.98	3,514,521	+1.65(+10.10%)
Sep 05, 2014	15.35	16.38	15.30	16.33	2,698,365	+1.34(+8.94%)
Sep 04, 2014	16.06	16.06	14.76	14.99	2,320,996	-1.08(-6.72%)
Sep 03, 2014	16.65	16.82	15.73	16.07	4,192,798	-0.58(-3.48%)
Sep 02, 2014	16.64	16.71	16.25	16.65	2,360,642	+0.65(+4.06%)
Aug 29, 2014	15.77	16.00	16.00	16.00	757,300	+0.33(+2.11%)
Aug 28, 2014	15.51	16.15	15.41	15.67	1,506,159	+0.19(+1.23%)
Aug 27, 2014	15.00	15.70	14.95	15.48	2,203,906	+0.82(+5.59%)
Aug 26, 2014	14.33	14.95	14.23	14.66	2,017,956	+0.41(+2.88%)
Aug 25, 2014	13.88	14.44	13.75	14.25	1,380,890	+0.43(+3.11%)
Aug 22, 2014	13.62	14.00	13.50	13.82	813,629	+0.36(+2.67%)
Aug 21, 2014	13.93	14.05	13.14	13.46	608,125	-0.43(-3.10%)
Aug 20, 2014	14.00	14.04	13.62	13.89	429,087	-0.12(-0.86%)
Aug 19, 2014	13.45	14.17	13.45	14.01	1,284,759	+0.62(+4.63%)
Aug 18, 2014	13.37	13.43	13.09	13.39	502,026	+0.14(+1.06%)
Aug 15, 2014	13.56	13.59	12.90	13.25	577,816	-0.18(-1.34%)
Aug 14, 2014	13.24	13.50	13.15	13.43	480,764	+0.23(+1.74%)
Aug 13, 2014	12.96	13.23	12.84	13.20	287,780	+0.27(+2.09%)
Aug 12, 2014	13.26	13.54	12.83	12.93	517,642	-0.35(-2.64%)
Aug 11, 2014	13.61	13.62	13.19	13.28	414,724	-0.20(-1.48%)
Aug 08, 2014	12.34	13.65	12.29	13.48	1,084,842	+0.95(+7.58%)
Aug 07, 2014	13.06	13.22	12.42	12.53	464,664	-0.49(-3.76%)
Aug 06, 2014	12.90	13.45	12.75	13.02	818,516	+0.39(+3.09%)
Aug 05, 2014	12.49	12.79	12.44	12.63	350,381	+0.11(+0.88%)
Aug 04, 2014	12.58	12.70	12.41	12.52	393,942	-0.02(-0.16%)