Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.100	4.230	3.950	3.980	149,334	-0.15(-3.63%)
Oct 29, 2009	4.090	4.300	4.050	4.130	182,029	+0.07(+1.72%)
Oct 28, 2009	4.230	4.260	4.010	4.060	162,369	-0.18(-4.25%)
Oct 27, 2009	4.350	4.460	4.230	4.240	106,195	-0.08(-1.85%)
Oct 26, 2009	4.460	4.570	4.300	4.320	168,481	-0.12(-2.70%)
Oct 23, 2009	4.440	4.540	4.400	4.440	164,069	+0.00(+0.00%)
Oct 22, 2009	4.530	4.530	4.320	4.440	226,912	-0.09(-1.99%)
Oct 21, 2009	4.780	4.840	4.500	4.530	379,087	-0.33(-6.79%)
Oct 20, 2009	4.830	5.000	4.800	4.860	159,761	-0.04(-0.82%)
Oct 19, 2009	5.050	5.050	4.850	4.900	215,617	-0.15(-2.97%)
Oct 16, 2009	5.130	5.150	4.960	5.050	122,954	-0.08(-1.56%)
Oct 15, 2009	5.230	5.230	5.060	5.130	125,273	-0.12(-2.29%)
Oct 14, 2009	5.170	5.250	5.000	5.250	247,434	+0.12(+2.34%)
Oct 13, 2009	5.060	5.172	4.920	5.130	144,755	+0.06(+1.18%)
Oct 12, 2009	5.100	5.250	5.010	5.070	198,780	+0.00(+0.00%)
Oct 09, 2009	4.840	5.070	4.800	5.070	409,610	+0.25(+5.19%)
Oct 08, 2009	4.750	5.000	4.750	4.820	171,688	+0.11(+2.34%)
Oct 07, 2009	4.890	4.950	4.620	4.710	197,519	-0.17(-3.48%)
Oct 06, 2009	4.940	5.070	4.870	4.880	201,729	-0.04(-0.81%)
Oct 05, 2009	4.970	5.040	4.880	4.920	190,367	-0.01(-0.20%)
Oct 02, 2009	4.820	4.930	4.660	4.930	530,251	+0.08(+1.65%)
Oct 01, 2009	4.800	4.850	4.650	4.850	184,528	+0.05(+1.04%)
Sep 30, 2009	4.800	4.900	4.661	4.800	188,322	-0.01(-0.21%)
Sep 29, 2009	4.820	4.970	4.600	4.810	796,023	+0.02(+0.42%)
Sep 28, 2009	4.380	5.040	4.350	4.790	755,506	+0.55(+12.97%)
Sep 25, 2009	4.360	4.600	4.230	4.240	196,754	-0.17(-3.85%)
Sep 24, 2009	4.530	4.550	4.300	4.410	288,014	-0.12(-2.65%)
Sep 23, 2009	4.600	4.629	4.500	4.530	204,283	-0.05(-1.09%)
Sep 22, 2009	4.590	4.650	4.510	4.580	159,354	+0.00(+0.00%)
Sep 21, 2009	4.600	4.720	4.500	4.580	197,538	-0.03(-0.65%)
Sep 18, 2009	4.650	4.690	4.610	4.610	191,748	-0.03(-0.65%)
Sep 17, 2009	4.650	4.740	4.600	4.640	108,428	+0.02(+0.43%)
Sep 16, 2009	4.620	4.680	4.600	4.620	180,886	-0.01(-0.22%)
Sep 15, 2009	4.650	4.720	4.600	4.630	154,793	-0.03(-0.64%)
Sep 14, 2009	4.650	4.690	4.600	4.660	113,027	-0.06(-1.27%)
Sep 11, 2009	4.850	4.880	4.680	4.720	161,671	-0.13(-2.68%)
Sep 10, 2009	4.800	4.860	4.650	4.850	116,691	+0.05(+1.04%)
Sep 09, 2009	4.820	4.900	4.710	4.800	138,683	+0.00(+0.00%)
Sep 08, 2009	4.820	4.960	4.700	4.800	212,982	-0.01(-0.21%)
Sep 04, 2009	4.800	4.850	4.610	4.810	116,908	+0.04(+0.84%)
Sep 03, 2009	4.700	4.810	4.700	4.770	96,160	+0.11(+2.36%)
Sep 02, 2009	4.580	4.784	4.580	4.660	155,100	+0.03(+0.65%)
Sep 01, 2009	4.750	4.860	4.540	4.630	278,130	-0.19(-3.94%)
Aug 31, 2009	4.960	4.990	4.790	4.820	174,983	-0.17(-3.41%)
Aug 28, 2009	5.060	5.060	4.940	4.990	168,575	-0.07(-1.38%)
Aug 27, 2009	5.160	5.160	5.000	5.060	232,380	-0.07(-1.36%)
Aug 26, 2009	5.030	5.179	5.000	5.130	267,153	+0.08(+1.58%)
Aug 25, 2009	5.050	5.190	4.950	5.050	451,536	+0.15(+3.06%)
Aug 24, 2009	4.950	5.110	4.870	4.900	290,923	+0.00(+0.00%)
Aug 21, 2009	4.920	4.980	4.760	4.900	353,272	+0.10(+2.08%)
Aug 20, 2009	4.830	4.900	4.720	4.800	345,225	-0.03(-0.62%)
Aug 19, 2009	4.800	4.910	4.650	4.830	340,185	+0.23(+5.00%)
Aug 18, 2009	4.630	4.640	4.520	4.600	252,165	-0.04(-0.86%)
Aug 17, 2009	4.640	4.730	4.520	4.640	331,506	-0.16(-3.33%)
Aug 14, 2009	4.900	4.900	4.700	4.800	324,445	-0.13(-2.64%)
Aug 13, 2009	4.800	5.240	4.670	4.930	334,267	+0.17(+3.57%)
Aug 12, 2009	4.800	4.980	4.600	4.760	1,150,701	-0.13(-2.66%)
Aug 11, 2009	5.030	5.240	4.810	4.890	352,488	-0.15(-2.98%)
Aug 10, 2009	5.080	5.280	5.000	5.040	309,558	-0.06(-1.18%)
Aug 07, 2009	5.370	5.380	5.080	5.100	272,019	-0.10(-1.92%)
Aug 06, 2009	5.500	5.550	5.180	5.200	273,353	-0.18(-3.35%)
Aug 05, 2009	5.680	5.680	5.350	5.380	390,821	-0.21(-3.76%)
Aug 04, 2009	5.690	5.750	5.500	5.590	362,825	-0.14(-2.44%)