Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	5.540	5.590	5.140	5.410	1,598,507	-0.15(-2.70%)
Sep 30, 2015	5.550	5.830	5.510	5.560	2,298,287	+0.15(+2.77%)
Sep 29, 2015	5.320	5.450	4.660	5.410	3,888,552	+0.08(+1.50%)
Sep 28, 2015	6.030	6.190	5.185	5.330	2,359,587	-0.73(-12.05%)
Sep 25, 2015	6.800	6.830	5.945	6.060	1,916,712	-0.57(-8.60%)
Sep 24, 2015	6.510	6.680	6.370	6.630	1,184,110	+0.02(+0.30%)
Sep 23, 2015	6.960	7.034	6.510	6.610	1,881,669	-0.35(-5.03%)
Sep 22, 2015	7.360	7.450	6.870	6.960	1,453,547	-0.52(-6.95%)
Sep 21, 2015	7.690	7.790	7.450	7.480	1,796,575	-0.11(-1.45%)
Sep 18, 2015	7.250	7.730	7.250	7.590	3,389,078	+0.25(+3.41%)
Sep 17, 2015	7.000	7.360	6.940	7.340	1,362,047	+0.38(+5.46%)
Sep 16, 2015	6.940	7.090	6.810	6.960	841,512	+0.00(+0.00%)
Sep 15, 2015	7.050	7.170	6.890	6.960	741,487	+0.09(+1.31%)
Sep 14, 2015	7.030	7.050	6.740	6.870	947,915	-0.16(-2.28%)
Sep 11, 2015	6.950	7.240	6.670	7.030	1,599,571	-0.06(-0.85%)
Sep 10, 2015	6.700	7.120	6.640	7.090	1,156,680	+0.42(+6.30%)
Sep 09, 2015	7.000	7.000	6.460	6.670	1,830,942	+0.01(+0.15%)
Sep 08, 2015	6.470	6.760	6.440	6.660	993,117	+0.29(+4.55%)
Sep 04, 2015	6.250	6.370	6.370	6.370	808,000	+0.14(+2.25%)
Sep 03, 2015	6.390	6.540	6.170	6.230	1,016,854	-0.17(-2.66%)
Sep 02, 2015	6.500	6.525	6.125	6.400	2,096,103	-0.04(-0.62%)
Sep 01, 2015	7.000	7.000	6.355	6.440	1,201,419	-0.31(-4.59%)
Aug 31, 2015	6.850	7.050	6.600	6.750	849,105	-0.12(-1.75%)
Aug 28, 2015	6.590	6.960	6.550	6.870	928,083	+0.23(+3.46%)
Aug 27, 2015	6.550	6.780	6.470	6.640	1,124,782	+0.19(+3.03%)
Aug 26, 2015	6.320	6.470	6.130	6.445	1,150,414	+0.23(+3.62%)
Aug 25, 2015	6.530	6.530	6.210	6.220	1,549,845	+0.01(+0.16%)
Aug 24, 2015	6.200	6.560	5.890	6.210	1,517,767	-0.31(-4.75%)
Aug 21, 2015	6.300	6.810	6.300	6.520	1,476,408	+0.16(+2.52%)
Aug 20, 2015	6.480	6.548	6.260	6.360	1,173,412	-0.20(-3.05%)
Aug 19, 2015	6.690	6.800	6.440	6.560	1,075,804	-0.18(-2.67%)
Aug 18, 2015	6.760	6.830	6.610	6.740	953,235	-0.01(-0.15%)
Aug 17, 2015	6.550	6.790	6.300	6.750	1,379,290	+0.14(+2.12%)
Aug 14, 2015	6.850	6.980	6.460	6.610	1,523,394	-0.28(-4.06%)
Aug 13, 2015	7.500	7.560	6.800	6.890	2,505,230	-0.42(-5.75%)
Aug 12, 2015	6.910	7.590	6.650	7.310	1,884,339	+0.49(+7.18%)
Aug 11, 2015	7.010	7.040	6.700	6.820	1,652,713	-0.23(-3.26%)
Aug 10, 2015	6.370	7.570	6.370	7.050	2,182,656	+0.09(+1.29%)
Aug 07, 2015	7.350	7.466	6.880	6.960	1,837,389	-0.39(-5.31%)
Aug 06, 2015	7.840	7.850	7.311	7.350	1,062,143	-0.46(-5.89%)
Aug 05, 2015	7.670	7.860	7.315	7.810	1,711,692	+0.17(+2.23%)
Aug 04, 2015	7.810	7.940	7.550	7.640	1,093,788	-0.14(-1.80%)