Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.600	5.720	5.500	5.620	377,902	+0.02(+0.36%)
Jul 30, 2009	5.600	5.930	5.510	5.600	481,766	+0.09(+1.63%)
Jul 29, 2009	5.130	5.570	5.130	5.510	566,139	+0.35(+6.78%)
Jul 28, 2009	5.420	5.460	4.910	5.160	787,856	-0.24(-4.44%)
Jul 27, 2009	5.390	5.440	5.350	5.400	479,712	+0.02(+0.37%)
Jul 24, 2009	5.440	5.500	5.320	5.380	472,917	-0.13(-2.36%)
Jul 23, 2009	5.440	5.600	5.300	5.510	715,762	+0.11(+2.04%)
Jul 22, 2009	5.560	5.750	5.370	5.400	759,116	+0.10(+1.89%)
Jul 21, 2009	5.640	5.650	5.260	5.300	1,076,930	-0.34(-6.03%)
Jul 20, 2009	5.840	5.960	5.310	5.640	1,071,910	-0.20(-3.42%)
Jul 17, 2009	6.310	6.390	5.820	5.840	1,476,417	-0.31(-5.04%)
Jul 16, 2009	5.940	7.250	5.750	6.150	4,730,266	+0.15(+2.50%)
Jul 15, 2009	5.820	6.060	5.700	6.000	413,757	+0.40(+7.14%)
Jul 14, 2009	5.700	5.700	5.510	5.600	222,485	-0.10(-1.75%)
Jul 13, 2009	5.740	5.880	5.630	5.700	247,970	-0.17(-2.90%)
Jul 10, 2009	5.600	5.960	5.600	5.870	270,719	+0.18(+3.16%)
Jul 09, 2009	5.830	5.920	5.570	5.690	300,964	-0.14(-2.40%)
Jul 08, 2009	6.020	6.250	5.710	5.830	395,856	-0.23(-3.80%)
Jul 07, 2009	6.450	6.450	6.030	6.060	218,187	-0.23(-3.66%)
Jul 06, 2009	6.450	6.470	6.020	6.290	434,809	-0.14(-2.18%)
Jul 02, 2009	6.660	6.700	6.430	6.430	327,752	-0.23(-3.45%)