Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.570	3.600	3.440	3.500	163,507	-0.09(-2.51%)
May 30, 2012	3.780	3.850	3.414	3.590	388,870	-0.24(-6.27%)
May 29, 2012	4.010	4.080	3.790	3.830	230,667	-0.11(-2.79%)
May 25, 2012	4.080	4.180	3.900	3.940	223,508	-0.14(-3.43%)
May 24, 2012	4.170	4.210	4.020	4.080	74,962	-0.06(-1.45%)
May 23, 2012	4.170	4.280	4.100	4.140	197,627	-0.09(-2.13%)
May 22, 2012	4.200	4.270	4.140	4.230	121,616	+0.03(+0.71%)
May 21, 2012	4.080	4.210	4.040	4.200	179,856	+0.19(+4.74%)
May 18, 2012	4.060	4.130	3.570	4.010	502,354	-0.07(-1.72%)
May 17, 2012	4.020	4.100	3.870	4.080	180,668	+0.03(+0.74%)
May 16, 2012	4.490	4.490	3.740	4.050	503,240	-0.44(-9.80%)
May 15, 2012	4.500	4.510	4.370	4.490	256,778	+0.03(+0.67%)
May 14, 2012	4.130	4.540	4.060	4.460	604,691	+0.34(+8.25%)
May 11, 2012	4.100	4.120	4.020	4.120	277,871	+0.03(+0.73%)
May 10, 2012	4.050	4.120	4.000	4.090	184,306	+0.07(+1.74%)
May 09, 2012	3.980	4.170	3.922	4.020	384,497	+0.00(+0.00%)
May 08, 2012	3.780	4.070	3.760	4.020	542,882	+0.17(+4.42%)
May 07, 2012	3.740	3.850	3.700	3.850	169,026	+0.05(+1.32%)
May 04, 2012	3.820	3.820	3.660	3.800	263,089	-0.05(-1.30%)
May 03, 2012	3.800	3.860	3.730	3.850	184,704	+0.05(+1.32%)
May 02, 2012	3.680	3.800	3.640	3.800	114,114	+0.06(+1.60%)
May 01, 2012	3.800	3.890	3.650	3.740	167,230	-0.06(-1.58%)
Apr 30, 2012	3.780	3.900	3.740	3.800	263,808	+0.00(+0.00%)
Apr 27, 2012	3.710	3.910	3.690	3.800	356,919	+0.12(+3.26%)
Apr 26, 2012	3.730	3.770	3.630	3.680	164,502	-0.01(-0.27%)
Apr 25, 2012	3.680	3.710	3.550	3.690	286,202	+0.08(+2.22%)
Apr 24, 2012	3.480	3.660	3.480	3.610	382,832	+0.15(+4.34%)
Apr 23, 2012	3.530	3.530	3.330	3.460	134,403	-0.07(-1.98%)
Apr 20, 2012	3.380	3.600	3.220	3.530	409,286	+0.18(+5.37%)
Apr 19, 2012	3.310	3.390	3.270	3.350	299,418	+0.04(+1.21%)
Apr 18, 2012	3.210	3.320	3.150	3.310	316,959	+0.06(+1.85%)
Apr 17, 2012	3.000	3.270	3.000	3.250	518,070	+0.34(+11.68%)
Apr 16, 2012	2.990	3.060	2.880	2.910	363,422	-0.02(-0.68%)
Apr 13, 2012	2.840	2.990	2.830	2.930	403,383	+0.10(+3.35%)
Apr 12, 2012	2.800	2.870	2.745	2.835	359,291	+0.06(+2.35%)
Apr 11, 2012	2.810	2.810	2.590	2.770	272,944	+0.13(+4.92%)
Apr 10, 2012	2.550	2.650	2.500	2.640	240,153	+0.07(+2.72%)
Apr 09, 2012	2.550	2.650	2.520	2.570	116,214	-0.05(-1.91%)
Apr 05, 2012	2.670	2.700	2.540	2.620	144,192	-0.05(-1.87%)
Apr 04, 2012	2.720	2.720	2.580	2.670	257,926	-0.03(-1.11%)
Apr 03, 2012	2.580	2.860	2.510	2.700	469,099	+0.13(+5.06%)
Apr 02, 2012	2.400	2.610	2.390	2.570	378,510	+0.15(+6.20%)
Mar 30, 2012	2.340	2.450	2.340	2.420	125,837	+0.09(+3.86%)
Mar 29, 2012	2.270	2.360	2.260	2.330	144,562	+0.01(+0.43%)
Mar 28, 2012	2.330	2.340	2.290	2.320	90,623	-0.01(-0.43%)
Mar 27, 2012	2.230	2.340	2.180	2.330	256,255	+0.08(+3.56%)
Mar 26, 2012	2.200	2.250	2.090	2.250	299,364	+0.05(+2.27%)
Mar 23, 2012	2.110	2.200	2.040	2.200	118,162	+0.09(+4.27%)
Mar 22, 2012	2.070	2.130	2.020	2.110	133,818	+0.01(+0.48%)
Mar 21, 2012	2.120	2.120	2.075	2.100	77,329	-0.03(-1.41%)
Mar 20, 2012	2.170	2.200	2.090	2.130	207,457	-0.04(-1.84%)
Mar 19, 2012	2.170	2.222	2.160	2.170	80,617	-0.02(-0.91%)
Mar 16, 2012	2.200	2.220	2.160	2.190	88,559	+0.00(+0.00%)
Mar 15, 2012	2.250	2.250	2.170	2.190	54,712	-0.05(-2.23%)
Mar 14, 2012	2.200	2.240	2.160	2.240	39,648	+0.05(+2.28%)
Mar 13, 2012	2.220	2.220	2.151	2.190	48,103	-0.03(-1.35%)
Mar 12, 2012	2.360	2.365	2.180	2.220	173,086	-0.15(-6.33%)
Mar 09, 2012	2.360	2.380	2.300	2.370	75,714	+0.04(+1.72%)
Mar 08, 2012	2.240	2.330	2.230	2.330	63,155	+0.14(+6.39%)
Mar 07, 2012	2.350	2.360	2.111	2.190	185,901	-0.13(-5.60%)
Mar 06, 2012	2.340	2.350	2.320	2.320	57,710	+0.01(+0.43%)
Mar 05, 2012	2.320	2.330	2.300	2.310	52,547	+0.02(+0.87%)
Mar 02, 2012	2.310	2.361	2.250	2.290	131,500	-0.02(-0.87%)