Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.920	2.940	2.710	2.770	18,000	-0.02(-0.72%)
Sep 29, 2004	2.870	2.880	2.650	2.790	4,200	-0.08(-2.79%)
Sep 28, 2004	2.720	2.880	2.720	2.870	600	+0.15(+5.51%)
Sep 27, 2004	2.650	2.800	2.650	2.720	4,500	-0.13(-4.56%)
Sep 24, 2004	2.740	2.900	2.710	2.850	8,700	-0.03(-1.04%)
Sep 23, 2004	2.870	2.880	2.700	2.880	7,400	+0.01(+0.31%)
Sep 22, 2004	2.900	2.900	2.871	2.871	4,300	-0.03(-1.00%)
Sep 21, 2004	2.800	2.950	2.750	2.900	12,400	+0.10(+3.57%)
Sep 20, 2004	2.790	2.800	2.750	2.800	11,500	+0.10(+3.70%)
Sep 17, 2004	2.699	2.700	2.550	2.700	5,700	-0.08(-2.88%)
Sep 16, 2004	2.800	2.800	2.770	2.780	6,200	+0.07(+2.58%)
Sep 15, 2004	2.700	2.710	2.650	2.710	19,600	+0.00(+0.00%)
Sep 14, 2004	2.680	2.800	2.680	2.710	15,500	-0.22(-7.51%)
Sep 13, 2004	2.750	2.930	2.660	2.930	4,000	+0.00(+0.00%)
Sep 10, 2004	2.860	2.930	2.860	2.930	3,600	+0.04(+1.38%)
Sep 09, 2004	2.720	2.890	2.600	2.890	11,500	+0.07(+2.48%)
Sep 08, 2004	2.900	2.900	2.710	2.820	3,400	-0.13(-4.41%)
Sep 07, 2004	2.950	3.000	2.750	2.950	11,043	-0.01(-0.34%)
Sep 03, 2004	3.000	3.000	2.700	2.960	12,700	-0.03(-1.00%)
Sep 02, 2004	2.930	2.990	2.840	2.990	16,900	+0.06(+2.05%)
Sep 01, 2004	2.870	3.000	2.710	2.930	13,000	+0.22(+8.12%)
Aug 31, 2004	2.760	2.869	2.700	2.710	9,600	-0.19(-6.55%)
Aug 30, 2004	2.830	3.000	2.761	2.900	25,900	+0.06(+2.11%)
Aug 27, 2004	2.930	2.990	2.410	2.840	50,200	-0.11(-3.73%)
Aug 26, 2004	2.520	2.950	2.260	2.950	44,000	+0.46(+18.47%)
Aug 25, 2004	2.240	2.520	2.050	2.490	55,200	+0.22(+9.74%)
Aug 24, 2004	2.269	2.269	2.269	2.269	0	+0.00(+0.00%)
Aug 23, 2004	1.800	2.450	1.800	2.269	56,844	+0.48(+26.76%)
Aug 20, 2004	1.890	1.890	1.790	1.790	700	+0.01(+0.56%)
Aug 19, 2004	1.660	1.930	1.650	1.780	10,300	+0.03(+1.71%)
Aug 18, 2004	1.650	1.800	1.650	1.750	8,799	+0.10(+6.06%)
Aug 17, 2004	1.640	1.650	1.640	1.650	1,400	+0.00(+0.00%)
Aug 16, 2004	1.690	1.700	1.630	1.650	6,100	-0.05(-2.94%)
Aug 13, 2004	1.570	1.700	1.561	1.700	5,300	+0.18(+11.84%)
Aug 12, 2004	1.540	1.540	1.520	1.520	800	-0.14(-8.43%)
Aug 11, 2004	1.630	1.660	1.530	1.660	12,100	-0.09(-5.14%)
Aug 10, 2004	1.750	1.750	1.610	1.750	14,600	+0.00(+0.00%)
Aug 09, 2004	1.760	1.890	1.750	1.750	6,600	-0.05(-2.78%)
Aug 06, 2004	2.020	2.020	1.750	1.800	19,800	-0.05(-2.70%)
Aug 05, 2004	2.100	2.120	1.750	1.850	17,100	-0.45(-19.53%)
Aug 04, 2004	2.210	2.500	2.200	2.299	6,600	+0.10(+4.50%)
Aug 03, 2004	2.710	2.900	2.200	2.200	35,750	-0.29(-11.65%)
Aug 02, 2004	2.280	2.500	2.200	2.490	10,800	+0.09(+3.75%)
Jul 30, 2004	2.300	2.400	2.260	2.400	6,700	+0.11(+4.85%)
Jul 29, 2004	2.170	2.300	2.150	2.289	8,900	+0.10(+4.52%)
Jul 28, 2004	1.710	2.210	1.710	2.190	54,800	+0.38(+20.99%)
Jul 27, 2004	1.850	1.850	1.800	1.810	7,500	-0.09(-4.74%)
Jul 26, 2004	1.750	1.900	1.750	1.900	23,000	+0.21(+12.43%)
Jul 23, 2004	2.050	2.050	1.660	1.690	32,900	-0.18(-9.63%)
Jul 22, 2004	2.220	2.220	1.850	1.870	36,600	-0.42(-18.34%)
Jul 21, 2004	2.310	2.350	2.200	2.290	28,500	-0.12(-4.98%)
Jul 20, 2004	2.170	2.480	2.170	2.410	8,400	+0.23(+10.55%)
Jul 19, 2004	2.250	2.350	2.180	2.180	16,100	-0.08(-3.54%)
Jul 16, 2004	2.430	2.479	2.250	2.260	4,500	-0.10(-4.24%)
Jul 15, 2004	2.700	2.700	2.280	2.360	40,100	-0.24(-9.23%)
Jul 14, 2004	2.640	2.810	2.590	2.600	8,900	+0.00(+0.00%)
Jul 13, 2004	2.600	2.760	2.600	2.600	8,500	-0.09(-3.35%)
Jul 12, 2004	2.830	2.830	2.680	2.690	4,200	-0.13(-4.64%)
Jul 09, 2004	2.821	2.821	2.821	2.821	500	+0.00(+0.00%)
Jul 08, 2004	2.850	2.890	2.820	2.821	4,800	+0.00(+0.04%)
Jul 07, 2004	2.820	2.820	2.820	2.820	1,600	-0.01(-0.35%)
Jul 06, 2004	2.841	2.870	2.830	2.830	3,900	-0.01(-0.35%)
Jul 02, 2004	2.860	2.860	2.830	2.840	3,500	-0.16(-5.33%)