Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.100	3.120	2.890	2.910	222,113	-0.19(-6.13%)
May 27, 2010	3.000	3.130	2.990	3.100	82,323	+0.18(+6.16%)
May 26, 2010	2.910	3.080	2.910	2.920	139,180	+0.01(+0.34%)
May 25, 2010	2.940	2.980	2.870	2.910	157,043	-0.09(-3.00%)
May 24, 2010	2.950	3.030	2.950	3.000	91,029	+0.06(+2.04%)
May 21, 2010	2.880	3.030	2.780	2.940	148,380	-0.04(-1.34%)
May 20, 2010	2.950	3.180	2.870	2.980	211,175	-0.17(-5.40%)
May 19, 2010	3.280	3.300	3.140	3.150	79,538	-0.12(-3.67%)
May 18, 2010	3.460	3.470	3.240	3.270	88,323	-0.11(-3.25%)
May 17, 2010	3.370	3.400	3.300	3.380	78,868	+0.08(+2.42%)
May 14, 2010	3.310	3.350	3.250	3.300	110,374	-0.07(-2.08%)
May 13, 2010	3.290	3.370	3.220	3.370	156,093	+0.11(+3.37%)
May 12, 2010	3.110	3.270	3.110	3.260	110,571	+0.12(+3.82%)
May 11, 2010	3.200	3.250	3.140	3.140	201,225	-0.12(-3.68%)
May 10, 2010	3.240	3.390	3.200	3.260	228,344	+0.10(+3.16%)
May 07, 2010	3.260	3.270	3.100	3.160	153,235	-0.05(-1.56%)
May 06, 2010	3.390	3.430	3.190	3.210	193,858	-0.18(-5.31%)
May 05, 2010	3.390	3.460	3.310	3.390	163,455	+0.01(+0.30%)
May 04, 2010	3.460	3.460	3.350	3.380	229,030	-0.13(-3.70%)
May 03, 2010	3.520	3.540	3.360	3.510	190,797	+0.04(+1.15%)
Apr 30, 2010	3.550	3.550	3.470	3.470	106,973	-0.06(-1.70%)
Apr 29, 2010	3.560	3.560	3.480	3.530	205,409	-0.02(-0.56%)
Apr 28, 2010	3.550	3.580	3.520	3.550	130,421	+0.02(+0.57%)
Apr 27, 2010	3.580	3.580	3.500	3.530	211,720	-0.03(-0.84%)
Apr 26, 2010	3.670	3.670	3.550	3.560	192,629	+0.02(+0.56%)
Apr 23, 2010	3.620	3.620	3.520	3.540	168,435	-0.07(-1.94%)
Apr 22, 2010	3.620	3.620	3.500	3.610	208,050	+0.05(+1.40%)
Apr 21, 2010	3.680	3.690	3.540	3.560	593,427	-0.07(-1.93%)
Apr 20, 2010	3.900	3.970	3.510	3.630	2,154,650	-0.58(-13.78%)
Apr 19, 2010	4.170	4.270	4.100	4.210	146,769	+0.09(+2.18%)
Apr 16, 2010	4.100	4.150	4.060	4.120	119,932	+0.01(+0.24%)
Apr 15, 2010	4.150	4.150	4.080	4.110	93,011	-0.01(-0.24%)
Apr 14, 2010	4.000	4.180	3.970	4.120	153,056	+0.20(+5.10%)
Apr 13, 2010	3.790	3.920	3.780	3.920	60,185	+0.09(+2.35%)
Apr 12, 2010	3.850	3.860	3.790	3.830	37,835	+0.05(+1.32%)
Apr 09, 2010	3.810	3.870	3.750	3.780	55,957	-0.03(-0.79%)
Apr 08, 2010	3.860	3.900	3.810	3.810	41,522	-0.08(-2.06%)
Apr 07, 2010	3.870	3.920	3.840	3.890	60,137	-0.01(-0.26%)
Apr 06, 2010	3.940	3.940	3.830	3.900	36,868	-0.05(-1.27%)
Apr 05, 2010	3.800	3.950	3.750	3.950	55,171	+0.15(+3.95%)
Apr 01, 2010	3.850	3.800	3.800	3.800	51,900	-0.03(-0.78%)
Mar 31, 2010	3.730	3.870	3.700	3.830	147,123	+0.09(+2.41%)
Mar 30, 2010	3.800	3.940	3.700	3.740	195,694	-0.12(-3.11%)
Mar 29, 2010	4.010	4.010	3.850	3.860	107,429	-0.17(-4.22%)
Mar 26, 2010	3.980	4.100	3.980	4.030	84,874	+0.07(+1.77%)
Mar 25, 2010	4.040	4.040	3.960	3.960	65,462	-0.08(-1.98%)
Mar 24, 2010	3.960	4.100	3.950	4.040	87,695	+0.08(+2.02%)
Mar 23, 2010	3.960	3.980	3.870	3.960	83,021	+0.06(+1.54%)
Mar 22, 2010	4.030	4.220	3.880	3.900	118,469	-0.10(-2.50%)
Mar 19, 2010	4.110	4.110	3.900	4.000	84,011	-0.05(-1.23%)
Mar 18, 2010	4.140	4.140	3.940	4.050	83,694	-0.06(-1.46%)
Mar 17, 2010	4.100	4.140	4.000	4.110	77,620	+0.03(+0.74%)
Mar 16, 2010	4.300	4.440	4.010	4.080	146,172	-0.23(-5.34%)
Mar 15, 2010	4.280	4.430	4.210	4.310	174,717	+0.17(+4.11%)
Mar 12, 2010	3.950	4.200	3.910	4.140	177,722	+0.23(+5.88%)
Mar 11, 2010	3.840	3.950	3.810	3.910	73,509	+0.07(+1.82%)
Mar 10, 2010	3.900	3.920	3.770	3.840	61,700	-0.06(-1.54%)
Mar 09, 2010	3.900	3.940	3.880	3.900	38,933	-0.02(-0.51%)
Mar 08, 2010	3.880	3.940	3.800	3.920	33,529	+0.05(+1.29%)
Mar 05, 2010	3.860	3.920	3.700	3.870	158,271	+0.01(+0.26%)
Mar 04, 2010	3.850	3.860	3.640	3.860	21,228	+0.00(+0.00%)
Mar 03, 2010	3.980	3.980	3.800	3.860	45,741	-0.11(-2.77%)
Mar 02, 2010	3.870	3.970	3.810	3.970	108,852	+0.09(+2.32%)