Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.580	9.920	9.140	9.370	1,755,795	+0.05(+0.54%)
Feb 27, 2014	8.660	9.340	8.660	9.320	956,302	+0.63(+7.25%)
Feb 26, 2014	8.870	8.980	8.640	8.690	413,174	-0.20(-2.25%)
Feb 25, 2014	8.920	8.980	8.580	8.890	386,415	-0.01(-0.11%)
Feb 24, 2014	8.894	9.040	8.820	8.900	450,065	+0.03(+0.34%)
Feb 21, 2014	9.010	9.090	8.850	8.870	516,212	-0.15(-1.66%)
Feb 20, 2014	8.870	9.110	8.730	9.020	572,146	+0.12(+1.35%)
Feb 19, 2014	9.190	9.360	8.890	8.900	421,318	-0.27(-2.94%)
Feb 18, 2014	8.840	9.360	8.800	9.170	881,428	+0.38(+4.32%)
Feb 14, 2014	8.920	8.790	8.790	8.790	277,100	-0.13(-1.46%)
Feb 13, 2014	9.020	9.030	8.890	8.920	588,576	+0.05(+0.56%)
Feb 12, 2014	8.830	9.000	8.720	8.870	429,358	+0.01(+0.11%)
Feb 11, 2014	8.980	9.060	8.760	8.860	471,617	-0.10(-1.12%)
Feb 10, 2014	8.460	9.500	8.335	8.960	1,514,021	+0.70(+8.47%)
Feb 07, 2014	8.400	8.470	8.071	8.260	724,757	-0.11(-1.31%)
Feb 06, 2014	7.930	8.470	7.790	8.370	778,980	+0.43(+5.42%)
Feb 05, 2014	7.720	7.960	7.530	7.940	386,203	+0.21(+2.72%)
Feb 04, 2014	7.820	7.910	7.690	7.730	370,826	-0.02(-0.26%)
Feb 03, 2014	7.850	7.850	7.430	7.750	636,660	-0.10(-1.27%)
Jan 31, 2014	7.930	7.960	7.750	7.850	394,899	-0.19(-2.36%)
Jan 30, 2014	7.870	8.280	7.840	8.040	763,223	+0.22(+2.81%)
Jan 29, 2014	7.920	8.000	7.500	7.820	1,007,416	-0.24(-2.98%)
Jan 28, 2014	8.180	8.650	7.995	8.060	806,809	-0.07(-0.86%)
Jan 27, 2014	9.110	9.230	7.930	8.130	2,360,025	-1.28(-13.60%)
Jan 24, 2014	8.950	9.490	8.180	9.410	14,989,713	+3.16(+50.56%)
Jan 23, 2014	6.340	6.410	6.210	6.250	528,600	-0.14(-2.19%)
Jan 22, 2014	6.450	6.640	6.290	6.390	660,703	-0.10(-1.54%)
Jan 21, 2014	6.660	6.750	6.400	6.490	817,978	+0.02(+0.31%)
Jan 17, 2014	5.990	6.470	6.470	6.470	773,800	+0.46(+7.65%)
Jan 16, 2014	5.930	6.068	5.890	6.010	418,798	+0.04(+0.67%)
Jan 15, 2014	5.920	6.030	5.750	5.970	378,148	+0.05(+0.84%)
Jan 14, 2014	5.880	6.041	5.760	5.920	332,838	+0.05(+0.85%)
Jan 13, 2014	6.130	6.150	5.800	5.870	448,738	-0.33(-5.32%)
Jan 10, 2014	6.240	6.290	6.060	6.200	1,102,636	+0.25(+4.20%)
Jan 09, 2014	5.790	6.030	5.790	5.950	612,719	+0.15(+2.59%)
Jan 08, 2014	5.730	5.890	5.650	5.800	823,454	+0.05(+0.87%)
Jan 07, 2014	5.810	5.940	5.720	5.750	279,234	-0.03(-0.52%)
Jan 06, 2014	5.840	5.890	5.690	5.780	353,454	-0.03(-0.52%)
Jan 03, 2014	5.760	5.850	5.690	5.810	314,495	+0.03(+0.52%)
Jan 02, 2014	5.820	5.928	5.700	5.780	224,133	-0.11(-1.87%)
Dec 31, 2013	5.940	5.890	5.890	5.890	207,500	-0.04(-0.67%)
Dec 30, 2013	5.970	6.050	5.870	5.930	213,222	-0.05(-0.84%)
Dec 27, 2013	5.940	6.070	5.820	5.980	324,371	+0.08(+1.36%)
Dec 26, 2013	5.980	6.070	5.830	5.900	214,964	-0.04(-0.67%)
Dec 24, 2013	5.920	6.015	5.840	5.940	135,301	+0.03(+0.51%)
Dec 23, 2013	5.730	6.090	5.510	5.910	606,762	+0.19(+3.32%)
Dec 20, 2013	5.500	5.950	5.470	5.720	844,167	+0.25(+4.57%)
Dec 19, 2013	5.270	5.490	5.210	5.470	431,020	+0.19(+3.60%)
Dec 18, 2013	5.050	5.320	5.050	5.280	647,811	+0.20(+3.94%)
Dec 17, 2013	4.950	5.340	4.950	5.080	549,513	+0.14(+2.83%)
Dec 16, 2013	4.890	5.050	4.890	4.940	173,045	+0.09(+1.86%)
Dec 13, 2013	4.850	4.920	4.800	4.850	240,194	+0.00(+0.00%)
Dec 12, 2013	4.950	4.950	4.820	4.850	214,868	-0.07(-1.42%)
Dec 11, 2013	5.010	5.080	4.890	4.920	205,570	-0.07(-1.40%)
Dec 10, 2013	5.030	5.140	4.945	4.990	272,572	-0.06(-1.19%)
Dec 09, 2013	5.190	5.215	5.000	5.050	144,344	-0.14(-2.70%)
Dec 06, 2013	5.320	5.320	5.150	5.190	0	-0.05(-0.95%)
Dec 05, 2013	5.320	5.410	5.160	5.240	0	-0.06(-1.13%)
Dec 04, 2013	5.460	5.510	5.270	5.300	0	-0.19(-3.46%)
Dec 03, 2013	4.960	5.500	4.950	5.490	0	+0.54(+10.91%)