Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	4.880	4.950	4.810	4.930	103,528	+0.07(+1.44%)
Aug 30, 2012	4.990	4.990	4.790	4.860	64,472	-0.11(-2.21%)
Aug 29, 2012	4.990	4.990	4.860	4.970	134,923	+0.07(+1.43%)
Aug 27, 2012	4.850	4.940	4.800	4.900	113,369	+0.08(+1.66%)
Aug 24, 2012	4.690	4.860	4.660	4.820	91,158	+0.10(+2.12%)
Aug 23, 2012	4.730	4.740	4.600	4.720	78,831	+0.02(+0.43%)
Aug 22, 2012	4.700	4.760	4.620	4.700	51,657	+0.00(+0.00%)
Aug 21, 2012	4.900	4.900	4.650	4.700	149,960	-0.15(-3.09%)
Aug 20, 2012	4.930	4.960	4.800	4.850	191,127	-0.08(-1.62%)
Aug 17, 2012	4.790	4.950	4.710	4.930	184,805	+0.12(+2.49%)
Aug 16, 2012	4.650	4.830	4.640	4.810	180,067	+0.17(+3.66%)
Aug 15, 2012	4.400	4.650	4.390	4.640	180,584	+0.21(+4.74%)
Aug 14, 2012	4.380	4.440	4.330	4.430	83,555	+0.05(+1.14%)
Aug 13, 2012	4.340	4.470	4.310	4.380	172,684	+0.04(+0.92%)
Aug 10, 2012	4.700	4.700	4.260	4.340	317,848	-0.34(-7.26%)
Aug 09, 2012	4.550	4.710	4.480	4.680	192,178	+0.12(+2.63%)
Aug 08, 2012	4.700	4.730	4.550	4.560	86,114	-0.18(-3.80%)
Aug 07, 2012	4.760	4.768	4.500	4.740	80,989	+0.00(+0.00%)
Aug 06, 2012	4.750	4.790	4.650	4.740	194,909	-0.03(-0.63%)
Aug 03, 2012	4.690	4.810	4.500	4.770	122,616	+0.03(+0.63%)
Aug 02, 2012	4.740	4.770	4.650	4.740	100,422	+0.01(+0.21%)
Aug 01, 2012	4.770	4.820	4.730	4.730	124,218	-0.01(-0.21%)
Jul 31, 2012	4.700	4.880	4.650	4.740	181,873	+0.04(+0.85%)
Jul 30, 2012	4.850	4.850	4.680	4.700	95,274	-0.10(-2.08%)
Jul 27, 2012	4.550	4.820	4.540	4.800	166,407	+0.25(+5.49%)
Jul 26, 2012	4.510	4.580	4.460	4.550	119,365	+0.05(+1.11%)
Jul 25, 2012	4.480	4.540	4.450	4.500	91,951	+0.00(+0.00%)
Jul 24, 2012	4.570	4.570	4.460	4.500	105,090	-0.09(-1.96%)
Jul 23, 2012	4.570	4.640	4.540	4.590	71,646	-0.08(-1.71%)
Jul 20, 2012	4.800	4.830	4.440	4.670	164,221	-0.12(-2.51%)
Jul 19, 2012	4.980	4.980	4.790	4.790	59,636	-0.17(-3.43%)
Jul 18, 2012	4.890	4.970	4.800	4.960	54,727	+0.07(+1.43%)
Jul 17, 2012	4.820	4.900	4.750	4.890	74,481	+0.08(+1.66%)
Jul 16, 2012	4.880	4.900	4.760	4.810	89,220	-0.06(-1.23%)
Jul 13, 2012	5.010	5.030	4.820	4.870	175,573	-0.12(-2.40%)
Jul 12, 2012	5.180	5.180	4.708	4.990	285,212	-0.19(-3.67%)
Jul 11, 2012	5.130	5.190	5.100	5.180	224,820	+0.05(+0.97%)
Jul 10, 2012	5.140	5.180	5.050	5.130	251,419	+0.05(+0.98%)
Jul 09, 2012	5.070	5.180	4.885	5.080	289,541	+0.08(+1.60%)
Jul 06, 2012	4.950	5.060	4.900	5.000	807,354	+0.05(+1.01%)
Jul 05, 2012	4.700	5.000	4.660	4.950	484,276	+0.28(+6.00%)
Jul 03, 2012	4.550	4.740	4.540	4.670	327,085	+0.17(+3.78%)
Jul 02, 2012	4.470	4.500	4.410	4.500	103,401	+0.02(+0.45%)
Jun 29, 2012	4.490	4.490	4.267	4.480	316,609	+0.05(+1.13%)
Jun 28, 2012	4.500	4.500	4.250	4.430	579,702	+0.13(+3.02%)
Jun 27, 2012	4.150	4.400	4.140	4.300	432,260	+0.19(+4.62%)
Jun 26, 2012	4.170	4.200	4.030	4.110	172,389	-0.07(-1.67%)
Jun 25, 2012	4.040	4.271	3.940	4.180	286,330	+0.14(+3.47%)
Jun 22, 2012	3.920	4.060	3.900	4.040	3,093,556	+0.11(+2.80%)
Jun 21, 2012	3.910	4.040	3.690	3.930	172,472	+0.05(+1.29%)
Jun 20, 2012	3.780	3.930	3.730	3.880	145,057	+0.12(+3.19%)
Jun 19, 2012	3.680	3.890	3.680	3.760	130,098	+0.10(+2.73%)
Jun 18, 2012	3.420	3.760	3.320	3.660	239,393	+0.23(+6.71%)
Jun 15, 2012	3.400	3.540	3.390	3.430	109,873	+0.04(+1.18%)
Jun 14, 2012	3.190	3.440	3.160	3.390	134,914	+0.16(+4.95%)
Jun 13, 2012	3.260	3.280	3.150	3.230	81,827	-0.03(-0.92%)
Jun 12, 2012	3.260	3.380	3.190	3.260	183,126	-0.02(-0.61%)
Jun 11, 2012	3.350	3.450	3.260	3.280	141,557	-0.12(-3.53%)
Jun 08, 2012	3.290	3.430	3.250	3.400	74,366	+0.12(+3.66%)
Jun 07, 2012	3.300	3.320	3.240	3.280	55,759	-0.02(-0.61%)
Jun 06, 2012	3.350	3.390	3.260	3.300	104,016	-0.03(-0.90%)
Jun 05, 2012	3.150	3.380	3.120	3.330	182,705	+0.16(+5.05%)
Jun 04, 2012	3.330	3.330	3.120	3.170	240,397	-0.21(-6.21%)