Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	3.620	3.750	3.420	3.550	332,655	-0.15(-4.05%)
Dec 30, 2010	3.250	3.700	3.240	3.700	1,620,588	+0.49(+15.26%)
Dec 29, 2010	2.970	3.250	2.970	3.210	344,541	+0.24(+8.08%)
Dec 28, 2010	2.890	2.980	2.860	2.970	119,370	+0.12(+4.21%)
Dec 27, 2010	2.900	2.900	2.820	2.850	104,402	-0.01(-0.35%)
Dec 23, 2010	2.800	2.900	2.760	2.860	126,442	+0.10(+3.62%)
Dec 22, 2010	2.720	2.820	2.710	2.760	160,809	+0.06(+2.22%)
Dec 21, 2010	2.680	2.720	2.550	2.700	106,136	+0.02(+0.75%)
Dec 20, 2010	2.680	2.730	2.680	2.680	91,246	-0.03(-1.11%)
Dec 17, 2010	2.670	2.710	2.650	2.710	97,776	+0.01(+0.37%)
Dec 16, 2010	2.700	2.717	2.650	2.700	72,600	-0.02(-0.74%)
Dec 15, 2010	2.800	2.800	2.700	2.720	63,439	-0.07(-2.51%)
Dec 14, 2010	2.770	2.807	2.700	2.790	91,697	-0.02(-0.71%)
Dec 13, 2010	2.810	2.820	2.760	2.810	108,625	+0.03(+1.08%)
Dec 10, 2010	2.800	2.840	2.780	2.780	67,875	+0.00(+0.00%)
Dec 09, 2010	2.780	2.810	2.740	2.780	99,468	+0.00(+0.00%)
Dec 08, 2010	2.850	2.880	2.740	2.780	72,444	-0.02(-0.71%)
Dec 07, 2010	2.730	2.820	2.720	2.800	60,687	+0.08(+2.94%)
Dec 06, 2010	2.650	2.810	2.650	2.720	127,575	+0.04(+1.49%)
Dec 03, 2010	2.670	2.690	2.640	2.680	114,700	+0.01(+0.37%)
Dec 02, 2010	2.800	2.800	2.660	2.670	108,885	-0.12(-4.30%)
Dec 01, 2010	2.760	2.800	2.720	2.790	59,179	+0.03(+1.09%)
Nov 30, 2010	2.750	2.820	2.720	2.760	65,708	-0.06(-2.13%)
Nov 29, 2010	2.850	2.850	2.730	2.820	244,602	-0.04(-1.40%)
Nov 26, 2010	2.860	2.930	2.840	2.860	55,432	+0.02(+0.70%)
Nov 24, 2010	2.910	2.840	2.840	2.840	69,397	+0.00(+0.00%)
Nov 23, 2010	2.860	2.930	2.780	2.840	110,321	-0.10(-3.40%)
Nov 22, 2010	2.950	2.950	2.820	2.940	80,293	+0.02(+0.68%)
Nov 19, 2010	2.930	3.000	2.900	2.920	94,701	-0.03(-1.02%)
Nov 18, 2010	2.840	3.000	2.762	2.950	188,677	+0.08(+2.79%)
Nov 17, 2010	2.870	2.899	2.660	2.870	390,488	-0.04(-1.37%)
Nov 16, 2010	2.980	2.980	2.650	2.910	227,787	-0.06(-2.02%)
Nov 15, 2010	3.050	3.080	2.940	2.970	168,899	-0.12(-3.88%)
Nov 12, 2010	2.850	3.130	2.850	3.090	281,164	+0.16(+5.46%)
Nov 11, 2010	3.100	3.100	2.840	2.930	280,770	-0.17(-5.48%)
Nov 10, 2010	3.470	3.470	2.950	3.100	491,239	-0.40(-11.55%)
Nov 09, 2010	3.610	3.720	3.470	3.505	173,388	-0.08(-2.09%)
Nov 08, 2010	3.650	3.650	3.547	3.580	52,627	-0.01(-0.28%)
Nov 05, 2010	3.600	3.640	3.540	3.590	93,434	+0.00(+0.00%)
Nov 04, 2010	3.600	3.700	3.520	3.590	181,337	+0.00(+0.00%)
Nov 03, 2010	3.550	3.590	3.470	3.590	154,291	+0.12(+3.46%)
Nov 02, 2010	3.450	3.540	3.410	3.470	176,028	+0.02(+0.58%)
Nov 01, 2010	3.400	3.480	3.350	3.450	128,286	+0.02(+0.58%)
Oct 29, 2010	3.470	3.470	3.360	3.430	85,381	-0.02(-0.58%)
Oct 28, 2010	3.540	3.540	3.400	3.450	49,556	-0.07(-1.99%)
Oct 27, 2010	3.510	3.550	3.460	3.520	113,518	+0.07(+2.03%)
Oct 25, 2010	3.540	3.540	3.450	3.450	54,859	+0.01(+0.29%)
Oct 22, 2010	3.400	3.450	3.360	3.440	88,203	+0.04(+1.18%)
Oct 21, 2010	3.450	3.450	3.340	3.400	129,900	-0.04(-1.16%)
Oct 20, 2010	3.520	3.550	3.370	3.440	246,925	+0.07(+2.08%)
Oct 19, 2010	3.360	3.430	3.300	3.370	83,703	-0.06(-1.75%)
Oct 18, 2010	3.470	3.470	3.370	3.430	62,137	-0.01(-0.29%)
Oct 15, 2010	3.470	3.470	3.280	3.440	150,167	+0.04(+1.23%)
Oct 14, 2010	3.600	3.620	3.300	3.398	150,866	-0.15(-4.28%)
Oct 13, 2010	3.510	3.750	3.410	3.550	216,865	+0.05(+1.43%)
Oct 12, 2010	3.350	3.500	3.280	3.500	149,391	+0.21(+6.38%)
Oct 11, 2010	3.200	3.310	3.160	3.290	139,338	+0.09(+2.81%)
Oct 08, 2010	3.090	3.200	3.020	3.200	121,170	+0.11(+3.56%)
Oct 07, 2010	2.910	3.090	2.900	3.090	56,158	+0.14(+4.75%)
Oct 06, 2010	3.000	3.058	2.930	2.950	55,018	-0.01(-0.34%)
Oct 05, 2010	2.830	3.010	2.710	2.960	160,314	+0.11(+3.86%)
Oct 04, 2010	2.880	2.920	2.820	2.850	139,317	-0.08(-2.73%)