Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.600	5.720	5.500	5.620	377,902	+0.02(+0.36%)
Jul 30, 2009	5.600	5.930	5.510	5.600	481,766	+0.09(+1.63%)
Jul 29, 2009	5.130	5.570	5.130	5.510	566,139	+0.35(+6.78%)
Jul 28, 2009	5.420	5.460	4.910	5.160	787,856	-0.24(-4.44%)
Jul 27, 2009	5.390	5.440	5.350	5.400	479,712	+0.02(+0.37%)
Jul 24, 2009	5.440	5.500	5.320	5.380	472,917	-0.13(-2.36%)
Jul 23, 2009	5.440	5.600	5.300	5.510	715,762	+0.11(+2.04%)
Jul 22, 2009	5.560	5.750	5.370	5.400	759,116	+0.10(+1.89%)
Jul 21, 2009	5.640	5.650	5.260	5.300	1,076,930	-0.34(-6.03%)
Jul 20, 2009	5.840	5.960	5.310	5.640	1,071,910	-0.20(-3.42%)
Jul 17, 2009	6.310	6.390	5.820	5.840	1,476,417	-0.31(-5.04%)
Jul 16, 2009	5.940	7.250	5.750	6.150	4,730,266	+0.15(+2.50%)
Jul 15, 2009	5.820	6.060	5.700	6.000	413,757	+0.40(+7.14%)
Jul 14, 2009	5.700	5.700	5.510	5.600	222,485	-0.10(-1.75%)
Jul 13, 2009	5.740	5.880	5.630	5.700	247,970	-0.17(-2.90%)
Jul 10, 2009	5.600	5.960	5.600	5.870	270,719	+0.18(+3.16%)
Jul 09, 2009	5.830	5.920	5.570	5.690	300,964	-0.14(-2.40%)
Jul 08, 2009	6.020	6.250	5.710	5.830	395,856	-0.23(-3.80%)
Jul 07, 2009	6.450	6.450	6.030	6.060	218,187	-0.23(-3.66%)
Jul 06, 2009	6.450	6.470	6.020	6.290	434,809	-0.14(-2.18%)
Jul 02, 2009	6.660	6.700	6.430	6.430	327,752	-0.23(-3.45%)
Jul 01, 2009	6.780	6.800	6.650	6.660	371,669	-0.02(-0.30%)
Jun 30, 2009	6.840	6.990	6.610	6.680	425,097	-0.23(-3.33%)
Jun 29, 2009	6.940	7.040	6.620	6.910	1,157,331	-0.03(-0.43%)
Jun 26, 2009	6.500	6.980	6.450	6.940	2,358,921	+0.44(+6.77%)
Jun 25, 2009	6.439	6.530	6.400	6.500	267,132	+0.11(+1.72%)
Jun 24, 2009	6.300	6.550	6.290	6.390	195,954	+0.10(+1.59%)
Jun 23, 2009	6.380	6.390	6.130	6.290	322,136	-0.09(-1.41%)
Jun 22, 2009	6.690	6.690	6.300	6.380	428,486	-0.26(-3.92%)
Jun 19, 2009	6.530	6.660	6.450	6.640	449,265	+0.25(+3.91%)
Jun 18, 2009	6.280	6.640	6.280	6.390	574,236	+0.03(+0.47%)
Jun 17, 2009	6.500	6.600	6.250	6.360	746,735	-0.13(-2.00%)
Jun 16, 2009	6.880	6.940	6.200	6.490	1,270,678	-0.34(-4.98%)
Jun 15, 2009	8.190	8.290	6.780	6.830	3,429,467	+0.07(+1.04%)
Jun 12, 2009	6.640	7.200	6.410	6.760	1,776,577	+0.37(+5.79%)
Jun 11, 2009	6.200	6.400	6.150	6.390	306,728	+0.15(+2.34%)
Jun 10, 2009	6.200	6.400	6.050	6.244	387,513	+0.21(+3.55%)
Jun 09, 2009	6.500	6.500	5.750	6.030	636,276	-0.25(-3.98%)
Jun 08, 2009	6.710	7.050	5.700	6.280	1,008,337	-0.37(-5.56%)
Jun 05, 2009	6.200	6.650	6.060	6.650	676,135	+0.59(+9.74%)
Jun 04, 2009	6.000	6.180	5.950	6.060	462,791	+0.17(+2.89%)
Jun 03, 2009	6.000	6.000	5.750	5.890	297,114	-0.04(-0.67%)
Jun 02, 2009	5.930	6.000	5.802	5.930	405,577	+0.39(+7.04%)
Jun 01, 2009	5.500	5.540	5.400	5.540	121,753	+0.05(+0.91%)
May 29, 2009	5.640	5.640	5.320	5.490	101,924	-0.04(-0.72%)
May 28, 2009	5.620	5.620	5.390	5.530	95,332	+0.07(+1.28%)
May 27, 2009	5.530	5.690	5.400	5.460	70,223	-0.14(-2.50%)
May 26, 2009	5.520	5.617	5.330	5.600	103,875	+0.10(+1.76%)
May 22, 2009	5.690	5.690	5.300	5.503	108,236	-0.10(-1.73%)
May 21, 2009	5.600	5.660	5.520	5.600	122,755	+0.02(+0.36%)
May 20, 2009	5.600	5.650	5.500	5.580	187,859	-0.02(-0.36%)
May 19, 2009	5.500	5.710	5.450	5.600	219,546	+0.21(+3.90%)
May 18, 2009	5.410	5.480	5.170	5.390	167,780	+0.24(+4.66%)
May 15, 2009	5.250	5.360	5.100	5.150	88,349	-0.18(-3.38%)
May 14, 2009	5.270	5.400	5.130	5.330	101,652	+0.22(+4.31%)
May 13, 2009	5.280	5.370	5.000	5.110	66,596	-0.12(-2.29%)
May 12, 2009	5.350	5.500	5.050	5.230	79,822	-0.17(-3.15%)
May 11, 2009	5.250	5.500	5.250	5.400	150,487	+0.15(+2.86%)
May 08, 2009	4.900	5.250	4.840	5.250	116,023	+0.37(+7.58%)
May 07, 2009	4.850	4.880	4.600	4.880	49,028	+0.13(+2.74%)
May 06, 2009	4.720	4.750	4.590	4.750	44,619	+0.00(+0.00%)
May 05, 2009	4.690	4.750	4.600	4.750	36,404	+0.15(+3.26%)
May 04, 2009	4.750	4.750	4.480	4.600	59,068	-0.05(-1.08%)