Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.75	15.84	15.11	15.35	403,275	-0.45(-2.85%)
Nov 26, 2014	14.98	15.80	15.80	15.80	659,600	+0.85(+5.69%)
Nov 25, 2014	14.83	15.28	14.67	14.95	798,407	+0.16(+1.08%)
Nov 24, 2014	14.35	14.82	14.30	14.79	434,754	+0.50(+3.50%)
Nov 21, 2014	14.73	15.00	14.24	14.29	595,875	-0.17(-1.18%)
Nov 20, 2014	14.66	14.76	14.33	14.46	593,402	-0.25(-1.70%)
Nov 19, 2014	14.82	14.97	14.55	14.71	357,302	-0.11(-0.74%)
Nov 18, 2014	14.47	14.90	14.47	14.82	663,901	+0.38(+2.63%)
Nov 17, 2014	14.48	15.08	14.43	14.44	601,650	-0.03(-0.21%)
Nov 14, 2014	15.29	15.29	14.32	14.47	1,421,602	-0.86(-5.61%)
Nov 13, 2014	15.94	16.09	15.20	15.33	505,266	-0.62(-3.89%)
Nov 12, 2014	16.29	16.51	15.77	15.95	565,471	-0.47(-2.86%)
Nov 11, 2014	16.14	16.57	15.88	16.42	678,292	+0.22(+1.36%)
Nov 10, 2014	15.43	16.41	15.25	16.20	831,482	+0.70(+4.52%)
Nov 07, 2014	15.73	15.80	15.11	15.50	1,033,843	-0.34(-2.15%)
Nov 06, 2014	16.29	16.40	15.19	15.84	1,191,636	-0.46(-2.82%)
Nov 05, 2014	17.52	17.61	16.08	16.30	1,017,694	-1.07(-6.16%)
Nov 04, 2014	17.61	17.75	16.98	17.37	528,584	-0.28(-1.59%)
Nov 03, 2014	17.36	17.99	17.32	17.65	595,144	+0.25(+1.44%)
Oct 31, 2014	18.25	18.33	17.39	17.40	951,646	-0.39(-2.19%)
Oct 30, 2014	17.33	18.09	17.26	17.79	707,901	+0.41(+2.36%)
Oct 29, 2014	17.18	17.20	17.13	17.38	586,709	+0.21(+1.22%)
Oct 28, 2014	16.98	17.23	16.75	17.17	642,752	+0.33(+1.96%)
Oct 27, 2014	16.54	17.07	16.62	16.84	654,757	+0.22(+1.32%)
Oct 24, 2014	16.36	16.62	16.30	16.62	433,052	+0.24(+1.47%)
Oct 23, 2014	16.11	16.73	15.95	16.38	796,089	+0.48(+3.02%)
Oct 22, 2014	16.41	16.52	15.60	15.90	916,435	-0.45(-2.75%)
Oct 21, 2014	16.96	17.07	16.16	16.35	833,037	-0.39(-2.33%)
Oct 20, 2014	15.92	16.91	15.92	16.74	614,023	+0.79(+4.95%)
Oct 17, 2014	16.19	16.30	15.76	15.95	639,532	+0.23(+1.46%)
Oct 16, 2014	14.83	16.09	14.65	15.72	849,749	+0.61(+4.04%)
Oct 15, 2014	14.08	15.14	13.80	15.11	1,061,284	+0.74(+5.15%)
Oct 14, 2014	14.63	15.18	14.14	14.37	1,092,747	-0.44(-2.97%)
Oct 13, 2014	15.33	15.54	14.58	14.81	1,132,767	-0.58(-3.77%)
Oct 10, 2014	16.27	16.84	15.31	15.39	1,682,102	-1.64(-9.63%)
Oct 09, 2014	17.89	17.93	16.88	17.03	1,084,180	-0.87(-4.86%)
Oct 08, 2014	17.47	17.95	16.87	17.90	1,069,792	+0.41(+2.34%)
Oct 07, 2014	16.72	18.09	16.63	17.49	1,195,418	+0.63(+3.74%)
Oct 06, 2014	17.51	17.71	16.85	16.86	981,490	-0.27(-1.58%)
Oct 03, 2014	16.91	17.48	16.66	17.13	936,760	+0.44(+2.64%)
Oct 02, 2014	16.12	16.80	15.63	16.69	949,330	+0.43(+2.64%)
Oct 01, 2014	17.04	17.08	16.06	16.26	878,088	-0.83(-4.86%)
Sep 30, 2014	17.64	17.69	17.04	17.09	867,154	-0.51(-2.90%)
Sep 29, 2014	17.23	17.94	17.02	17.60	757,163	+0.19(+1.09%)
Sep 26, 2014	16.66	17.49	16.43	17.41	998,210	+0.90(+5.45%)
Sep 25, 2014	17.07	17.22	16.37	16.51	524,592	-0.57(-3.34%)
Sep 24, 2014	16.54	17.16	16.49	17.08	596,387	+0.57(+3.45%)
Sep 23, 2014	16.60	16.87	16.37	16.51	600,068	-0.15(-0.90%)
Sep 22, 2014	16.66	16.93	16.37	16.66	619,922	-0.36(-2.12%)
Sep 19, 2014	17.49	17.50	16.68	17.02	3,469,548	-0.33(-1.90%)
Sep 18, 2014	17.34	17.48	16.96	17.35	688,397	+0.09(+0.52%)
Sep 17, 2014	17.28	17.47	16.97	17.26	962,703	+0.03(+0.17%)
Sep 16, 2014	16.69	17.25	16.34	17.23	1,029,387	+0.40(+2.38%)
Sep 15, 2014	18.15	18.28	16.66	16.83	1,744,930	-1.32(-7.27%)
Sep 12, 2014	17.80	18.48	17.80	18.15	1,407,078	+0.29(+1.62%)
Sep 11, 2014	17.39	17.87	17.09	17.86	2,078,519	+0.31(+1.77%)
Sep 10, 2014	17.11	17.79	17.00	17.55	1,190,673	+0.41(+2.39%)
Sep 09, 2014	18.19	18.22	16.88	17.14	1,910,399	-0.84(-4.67%)
Sep 08, 2014	16.75	18.10	16.59	17.98	3,514,521	+1.65(+10.10%)
Sep 05, 2014	15.35	16.38	15.30	16.33	2,698,365	+1.34(+8.94%)
Sep 04, 2014	16.06	16.06	14.76	14.99	2,320,996	-1.08(-6.72%)
Sep 03, 2014	16.65	16.82	15.73	16.07	4,192,798	-0.58(-3.48%)