Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.470	4.560	4.340	4.400	230,903	-0.14(-3.08%)
May 30, 2013	4.500	4.560	4.460	4.540	217,128	+0.03(+0.67%)
May 29, 2013	4.600	4.600	4.410	4.510	206,836	-0.10(-2.17%)
May 28, 2013	4.590	4.800	4.540	4.610	317,895	+0.14(+3.13%)
May 24, 2013	4.540	4.560	4.360	4.470	0	-0.03(-0.67%)
May 23, 2013	4.160	4.530	4.124	4.500	0	+0.30(+7.14%)
May 22, 2013	4.290	4.450	4.155	4.200	0	-0.14(-3.23%)
May 21, 2013	4.500	4.500	4.300	4.340	0	-0.19(-4.19%)
May 20, 2013	4.690	4.715	4.500	4.530	0	-0.21(-4.43%)
May 17, 2013	4.890	4.950	4.710	4.740	0	-0.16(-3.27%)
May 16, 2013	5.000	5.000	4.850	4.900	129,590	-0.15(-2.97%)
May 15, 2013	5.040	5.080	4.920	5.050	0	-0.14(-2.70%)
May 13, 2013	5.130	5.221	4.990	5.190	0	+0.04(+0.78%)
May 10, 2013	5.120	5.250	4.930	5.150	0	-0.01(-0.19%)
May 09, 2013	5.340	5.360	5.120	5.160	0	-0.20(-3.73%)
May 08, 2013	5.570	5.590	5.280	5.360	0	-0.24(-4.29%)
May 07, 2013	5.650	5.660	5.550	5.600	0	-0.05(-0.88%)
May 06, 2013	5.610	5.738	5.580	5.650	0	+0.07(+1.25%)
May 03, 2013	5.530	5.650	5.480	5.580	0	+0.10(+1.82%)
May 02, 2013	5.470	5.510	5.420	5.480	0	+0.01(+0.18%)
May 01, 2013	5.640	5.660	5.450	5.470	0	-0.21(-3.70%)
Apr 30, 2013	5.410	5.700	5.361	5.680	0	+0.25(+4.60%)
Apr 29, 2013	5.390	5.460	5.350	5.430	111,691	+0.03(+0.56%)
Apr 26, 2013	5.410	5.520	5.380	5.400	121,114	-0.06(-1.10%)
Apr 25, 2013	5.420	5.590	5.400	5.460	0	+0.05(+0.92%)
Apr 24, 2013	5.280	5.470	5.251	5.410	235,925	+0.12(+2.27%)
Apr 23, 2013	5.120	5.290	5.004	5.290	259,907	+0.20(+3.93%)
Apr 22, 2013	4.990	5.140	4.845	5.090	275,213	+0.11(+2.21%)
Apr 19, 2013	4.810	5.080	4.770	4.980	121,048	+0.18(+3.75%)
Apr 18, 2013	4.860	4.880	4.735	4.800	364,007	-0.02(-0.41%)
Apr 17, 2013	4.990	4.990	4.710	4.820	222,480	-0.18(-3.60%)
Apr 16, 2013	4.800	5.030	4.760	5.000	379,803	+0.20(+4.17%)
Apr 15, 2013	4.820	4.848	4.730	4.800	170,501	-0.02(-0.41%)
Apr 12, 2013	4.780	4.870	4.670	4.820	343,201	+0.03(+0.63%)
Apr 11, 2013	4.670	4.920	4.590	4.790	434,172	+0.32(+7.16%)
Apr 10, 2013	4.360	4.490	4.310	4.470	133,945	+0.15(+3.47%)
Apr 09, 2013	4.250	4.370	4.150	4.320	178,231	+0.06(+1.41%)
Apr 08, 2013	4.330	4.330	4.210	4.260	99,071	-0.02(-0.47%)
Apr 05, 2013	4.180	4.310	4.010	4.280	98,056	+0.03(+0.71%)
Apr 04, 2013	4.200	4.260	4.190	4.250	85,066	+0.05(+1.19%)
Apr 03, 2013	4.380	4.440	4.160	4.200	257,653	-0.16(-3.67%)
Apr 02, 2013	4.200	4.450	4.150	4.360	890,084	+0.21(+5.06%)
Apr 01, 2013	4.200	4.250	4.110	4.150	222,793	-0.06(-1.43%)
Mar 28, 2013	4.190	4.230	4.150	4.210	112,936	+0.04(+0.96%)
Mar 27, 2013	4.130	4.195	4.090	4.170	127,774	+0.03(+0.72%)
Mar 26, 2013	4.100	4.220	4.060	4.140	161,991	+0.15(+3.76%)
Mar 25, 2013	3.920	4.100	3.880	3.990	112,081	+0.15(+3.77%)
Mar 22, 2013	3.890	3.960	3.820	3.845	143,467	-0.01(-0.39%)
Mar 21, 2013	3.860	3.928	3.840	3.860	110,599	-0.03(-0.77%)
Mar 20, 2013	3.870	3.920	3.840	3.890	104,164	+0.03(+0.78%)
Mar 19, 2013	3.970	4.060	3.850	3.860	634,917	-0.06(-1.53%)
Mar 18, 2013	3.860	3.960	3.850	3.920	92,172	-0.04(-1.01%)
Mar 15, 2013	3.960	4.027	3.900	3.960	192,950	-0.03(-0.75%)
Mar 14, 2013	4.100	4.160	3.960	3.990	130,649	-0.09(-2.21%)
Mar 13, 2013	4.110	4.150	4.060	4.080	174,645	-0.07(-1.69%)
Mar 12, 2013	4.140	4.230	4.100	4.150	120,112	+0.04(+0.97%)
Mar 11, 2013	4.390	4.400	4.070	4.110	378,900	+0.06(+1.48%)
Mar 08, 2013	4.070	4.090	4.010	4.050	238,382	-0.03(-0.74%)
Mar 07, 2013	4.000	4.138	3.995	4.080	175,897	+0.09(+2.26%)
Mar 06, 2013	3.970	4.030	3.924	3.990	95,317	-0.02(-0.50%)
Mar 05, 2013	3.790	4.010	3.790	4.010	164,111	+0.21(+5.53%)
Mar 04, 2013	3.730	3.830	3.730	3.800	98,751	+0.02(+0.53%)