Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	2.410	2.480	2.370	2.460	25,823	+0.17(+7.42%)
Oct 30, 2008	2.470	2.820	2.290	2.290	27,518	-0.18(-7.29%)
Oct 29, 2008	2.150	2.470	2.100	2.470	60,307	+0.28(+12.79%)
Oct 28, 2008	2.300	2.300	2.180	2.190	46,550	-0.08(-3.52%)
Oct 27, 2008	2.440	2.490	2.260	2.270	33,967	-0.08(-3.40%)
Oct 24, 2008	2.260	2.350	2.250	2.350	25,650	-0.02(-0.84%)
Oct 23, 2008	2.560	2.560	2.370	2.370	28,940	-0.03(-1.25%)
Oct 22, 2008	2.600	2.600	2.390	2.400	9,504	-0.18(-6.98%)
Oct 21, 2008	2.500	2.649	2.500	2.580	6,306	+0.01(+0.39%)
Oct 20, 2008	2.510	2.640	2.510	2.570	11,769	+0.15(+6.20%)
Oct 17, 2008	2.450	2.570	2.150	2.420	20,195	-0.03(-1.22%)
Oct 16, 2008	2.440	2.500	2.420	2.450	23,804	+0.04(+1.66%)
Oct 15, 2008	2.490	2.560	2.410	2.410	21,607	+0.02(+0.84%)
Oct 14, 2008	2.390	2.500	2.300	2.390	26,152	+0.06(+2.58%)
Oct 13, 2008	2.340	2.400	2.280	2.330	54,280	+0.16(+7.38%)
Oct 10, 2008	2.090	2.250	2.080	2.170	85,865	+0.02(+0.93%)
Oct 09, 2008	2.380	2.600	2.150	2.150	30,361	-0.15(-6.52%)
Oct 08, 2008	2.520	2.520	2.150	2.300	71,123	-0.17(-6.88%)
Oct 07, 2008	2.400	2.590	2.400	2.470	68,967	+0.17(+7.39%)
Oct 06, 2008	2.570	2.590	2.190	2.300	53,463	-0.26(-10.16%)
Oct 03, 2008	2.300	2.580	2.300	2.560	30,501	+0.23(+9.87%)
Oct 02, 2008	2.500	2.530	2.330	2.330	91,267	-0.21(-8.27%)
Oct 01, 2008	2.550	2.590	2.510	2.540	49,787	+0.03(+1.20%)
Sep 30, 2008	2.530	2.620	2.500	2.510	145,280	-0.02(-0.79%)
Sep 29, 2008	2.880	4.090	2.520	2.530	103,955	-0.45(-15.10%)
Sep 26, 2008	2.950	3.010	2.880	2.980	60,487	-0.04(-1.32%)
Sep 25, 2008	3.000	3.030	2.940	3.020	40,403	+0.09(+3.07%)
Sep 24, 2008	2.880	3.050	2.750	2.930	43,650	-0.01(-0.34%)
Sep 23, 2008	3.030	3.040	2.910	2.940	32,000	-0.14(-4.55%)
Sep 22, 2008	3.090	3.090	2.920	3.080	25,967	-0.02(-0.65%)
Sep 19, 2008	2.710	3.100	2.660	3.100	127,392	+0.54(+21.09%)
Sep 18, 2008	2.600	2.700	2.420	2.560	129,606	-0.05(-1.92%)
Sep 17, 2008	2.820	2.840	2.610	2.610	103,533	-0.29(-10.00%)
Sep 16, 2008	2.880	3.170	2.760	2.900	78,525	-0.08(-2.68%)
Sep 15, 2008	2.890	3.160	2.670	2.980	103,100	+0.03(+1.02%)
Sep 12, 2008	2.920	3.001	2.880	2.950	38,175	-0.07(-2.32%)
Sep 11, 2008	3.000	3.100	2.880	3.020	56,994	+0.01(+0.33%)
Sep 10, 2008	2.920	3.160	2.850	3.010	83,844	+0.17(+5.99%)
Sep 09, 2008	3.490	3.500	2.810	2.840	292,854	-0.59(-17.20%)
Sep 08, 2008	3.600	3.610	3.408	3.430	70,466	-0.17(-4.72%)
Sep 05, 2008	3.650	3.800	3.400	3.600	78,273	+0.02(+0.56%)
Sep 04, 2008	3.660	3.740	3.500	3.580	178,921	-0.13(-3.50%)
Sep 03, 2008	3.900	3.980	3.616	3.710	175,523	-0.28(-7.02%)
Sep 02, 2008	4.200	4.740	3.780	3.990	717,283	+0.14(+3.64%)
Aug 29, 2008	2.900	4.220	2.800	3.850	689,887	+0.95(+32.76%)
Aug 28, 2008	2.800	3.000	2.380	2.900	634,046	+0.60(+26.09%)
Aug 27, 2008	2.360	2.490	2.180	2.300	77,002	-0.04(-1.89%)
Aug 26, 2008	2.330	2.500	2.240	2.344	72,975	+0.05(+2.38%)
Aug 25, 2008	2.380	2.490	2.250	2.290	55,077	-0.03(-1.29%)
Aug 22, 2008	2.480	2.500	2.320	2.320	17,921	-0.01(-0.43%)
Aug 21, 2008	2.190	2.390	2.150	2.330	25,983	+0.05(+2.19%)
Aug 20, 2008	2.570	2.570	2.180	2.280	40,537	-0.02(-0.87%)
Aug 19, 2008	2.400	2.410	2.260	2.300	27,621	-0.10(-4.17%)
Aug 18, 2008	2.120	2.800	2.010	2.400	125,737	+0.29(+13.74%)
Aug 15, 2008	2.120	2.130	2.040	2.110	16,570	+0.08(+3.94%)
Aug 14, 2008	1.930	2.120	1.930	2.030	22,670	+0.06(+3.05%)
Aug 13, 2008	2.160	2.260	1.950	1.970	47,006	-0.19(-8.80%)
Aug 12, 2008	2.288	2.288	2.090	2.160	26,651	-0.02(-0.92%)
Aug 11, 2008	2.180	2.220	2.100	2.180	14,840	+0.04(+1.87%)
Aug 08, 2008	2.300	2.300	2.060	2.140	14,900	-0.05(-2.28%)
Aug 07, 2008	2.090	2.240	2.090	2.190	18,750	+0.14(+6.83%)
Aug 06, 2008	2.200	2.210	2.040	2.050	9,730	-0.10(-4.65%)
Aug 05, 2008	2.450	2.460	1.960	2.150	107,432	-0.30(-12.24%)
Aug 04, 2008	2.370	2.800	2.240	2.450	7,475	+0.08(+3.38%)