Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	4.730	4.790	4.790	4.790	904,600	+0.02(+0.42%)
Dec 30, 2015	4.900	4.990	4.741	4.770	756,564	-0.16(-3.25%)
Dec 29, 2015	5.110	5.220	4.860	4.930	806,309	-0.18(-3.52%)
Dec 28, 2015	4.860	5.270	4.841	5.110	868,595	+0.22(+4.50%)
Dec 24, 2015	4.850	4.890	4.890	4.890	305,600	+0.07(+1.45%)
Dec 23, 2015	4.800	4.950	4.740	4.820	1,198,864	+0.07(+1.47%)
Dec 22, 2015	4.880	4.970	4.750	4.750	1,015,647	-0.09(-1.86%)
Dec 21, 2015	4.860	5.000	4.770	4.840	1,062,120	-0.03(-0.62%)
Dec 18, 2015	5.150	5.210	4.700	4.870	6,049,898	-0.26(-5.07%)
Dec 17, 2015	5.320	5.480	5.130	5.130	1,520,669	-0.15(-2.84%)
Dec 16, 2015	4.870	5.290	4.810	5.280	1,954,764	+0.43(+8.87%)
Dec 15, 2015	5.010	5.130	4.640	4.850	2,336,882	-0.13(-2.61%)
Dec 14, 2015	5.110	5.120	4.890	4.980	1,738,241	-0.18(-3.49%)
Dec 11, 2015	5.150	5.279	4.920	5.160	1,347,245	-0.10(-1.90%)
Dec 10, 2015	5.150	5.370	5.090	5.260	1,277,722	+0.09(+1.74%)
Dec 09, 2015	5.140	5.330	5.010	5.170	1,235,283	-0.01(-0.19%)
Dec 08, 2015	5.250	5.530	5.150	5.180	1,611,541	-0.11(-2.08%)
Dec 07, 2015	5.620	5.650	5.270	5.290	1,169,542	-0.37(-6.54%)
Dec 04, 2015	5.880	5.920	5.625	5.660	1,443,897	-0.24(-4.07%)
Dec 03, 2015	6.090	6.220	5.750	5.900	1,419,994	-0.19(-3.12%)
Dec 02, 2015	6.030	6.180	5.960	6.090	767,224	+0.03(+0.50%)
Dec 01, 2015	6.200	6.234	5.820	6.060	1,220,394	-0.07(-1.14%)
Nov 30, 2015	6.020	6.400	5.940	6.130	1,567,190	+0.10(+1.66%)
Nov 27, 2015	5.900	6.125	5.830	6.030	593,314	+0.12(+2.03%)
Nov 25, 2015	5.760	5.910	5.910	5.910	1,497,400	-0.04(-0.67%)
Nov 24, 2015	5.700	6.240	5.690	5.950	996,781	-0.15(-2.46%)
Nov 23, 2015	5.730	6.160	5.730	6.100	1,250,116	+0.25(+4.27%)
Nov 20, 2015	5.740	5.960	5.730	5.850	978,861	+0.15(+2.63%)
Nov 19, 2015	5.680	5.800	5.610	5.700	764,341	-0.02(-0.35%)
Nov 18, 2015	5.600	5.760	5.520	5.720	972,111	+0.22(+4.00%)
Nov 17, 2015	5.700	5.945	5.495	5.500	1,038,025	-0.14(-2.48%)
Nov 16, 2015	5.530	5.680	5.400	5.640	1,132,646	+0.10(+1.81%)
Nov 13, 2015	5.350	5.640	5.275	5.540	894,451	+0.12(+2.31%)
Nov 12, 2015	5.550	5.820	5.370	5.415	1,554,903	-0.38(-6.64%)
Nov 11, 2015	5.880	5.950	5.740	5.800	1,074,390	-0.11(-1.86%)
Nov 10, 2015	5.630	5.970	5.580	5.910	1,265,300	+0.12(+2.07%)
Nov 09, 2015	5.590	6.065	5.520	5.790	2,142,244	-0.25(-4.14%)
Nov 06, 2015	5.970	6.113	5.610	6.040	1,515,792	+0.09(+1.51%)
Nov 05, 2015	6.190	6.240	5.920	5.950	1,773,684	-0.19(-3.09%)
Nov 04, 2015	6.220	6.250	5.997	6.140	1,728,926	+0.22(+3.72%)
Nov 03, 2015	5.500	6.040	5.500	5.920	1,415,826	+0.41(+7.44%)
Nov 02, 2015	5.400	5.600	5.370	5.510	1,084,266	+0.13(+2.42%)
Oct 30, 2015	5.430	5.540	5.260	5.380	1,195,762	-0.09(-1.65%)
Oct 29, 2015	5.640	5.840	5.390	5.470	1,976,658	-0.21(-3.70%)
Oct 28, 2015	5.450	5.810	5.359	5.680	3,240,907	+0.34(+6.37%)
Oct 27, 2015	5.700	5.770	4.910	5.340	4,408,443	-0.38(-6.64%)
Oct 26, 2015	6.080	6.380	5.560	5.720	13,221,895	+0.44(+8.33%)
Oct 23, 2015	5.300	5.510	5.130	5.280	2,192,771	+0.10(+1.93%)
Oct 22, 2015	5.850	5.970	5.145	5.180	3,301,600	-0.67(-11.45%)
Oct 21, 2015	6.580	6.620	5.770	5.850	1,793,408	-0.64(-9.86%)
Oct 20, 2015	6.940	7.000	6.410	6.490	1,039,773	-0.33(-4.84%)
Oct 19, 2015	6.700	7.040	6.550	6.820	1,017,491	+0.02(+0.29%)
Oct 16, 2015	6.520	6.960	6.410	6.800	1,991,747	+0.30(+4.62%)
Oct 15, 2015	6.330	6.570	6.150	6.500	1,879,491	+0.42(+6.91%)
Oct 14, 2015	6.000	6.350	5.660	6.080	1,711,923	+0.00(+0.00%)
Oct 13, 2015	6.240	6.370	6.070	6.080	1,230,537	-0.23(-3.65%)
Oct 12, 2015	6.820	6.827	6.150	6.310	1,595,030	-0.43(-6.38%)
Oct 09, 2015	6.550	6.910	6.430	6.740	1,241,361	+0.22(+3.37%)
Oct 08, 2015	6.550	6.590	6.220	6.520	956,516	-0.07(-1.06%)
Oct 07, 2015	6.350	6.650	6.160	6.590	1,531,962	+0.36(+5.78%)
Oct 06, 2015	6.240	6.280	5.980	6.230	1,744,766	+0.10(+1.63%)
Oct 05, 2015	5.960	6.170	5.840	6.130	1,722,379	+0.23(+3.90%)
Oct 02, 2015	5.380	5.940	5.250	5.900	1,423,641	+0.49(+9.06%)