Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.440	2.670	2.110	2.570	22,113	+0.02(+0.78%)
Nov 26, 2008	2.450	2.600	2.220	2.550	19,960	+0.14(+5.82%)
Nov 25, 2008	2.200	2.550	2.170	2.410	35,635	+0.16(+7.11%)
Nov 24, 2008	2.330	2.330	2.250	2.250	12,150	+0.03(+1.35%)
Nov 21, 2008	2.280	2.340	2.150	2.220	33,000	+0.01(+0.45%)
Nov 20, 2008	2.250	2.250	2.210	2.210	77,323	-0.10(-4.32%)
Nov 19, 2008	2.740	2.740	2.300	2.310	15,212	-0.48(-17.20%)
Nov 18, 2008	2.840	2.850	2.330	2.790	38,120	-0.11(-3.79%)
Nov 17, 2008	2.600	2.900	2.320	2.900	33,100	+0.30(+11.54%)
Nov 14, 2008	2.370	2.600	2.320	2.600	24,994	+0.06(+2.36%)
Nov 13, 2008	2.310	2.540	2.300	2.540	18,640	+0.24(+10.43%)
Nov 12, 2008	2.300	2.450	2.300	2.300	32,890	-0.16(-6.50%)
Nov 11, 2008	2.370	2.600	2.300	2.460	26,547	+0.07(+2.93%)
Nov 10, 2008	2.670	2.670	2.370	2.390	34,251	-0.16(-6.27%)
Nov 07, 2008	2.600	2.610	2.490	2.550	20,600	+0.03(+1.19%)
Nov 06, 2008	2.650	2.650	2.250	2.520	9,488	-0.22(-8.03%)
Nov 05, 2008	2.460	2.740	2.270	2.740	30,357	+0.19(+7.45%)
Nov 04, 2008	2.370	2.550	2.310	2.550	27,287	+0.15(+6.25%)
Nov 03, 2008	2.400	2.450	2.260	2.400	61,651	-0.06(-2.44%)
Oct 31, 2008	2.410	2.480	2.370	2.460	25,823	+0.17(+7.42%)
Oct 30, 2008	2.470	2.820	2.290	2.290	27,518	-0.18(-7.29%)
Oct 29, 2008	2.150	2.470	2.100	2.470	60,307	+0.28(+12.79%)
Oct 28, 2008	2.300	2.300	2.180	2.190	46,550	-0.08(-3.52%)
Oct 27, 2008	2.440	2.490	2.260	2.270	33,967	-0.08(-3.40%)
Oct 24, 2008	2.260	2.350	2.250	2.350	25,650	-0.02(-0.84%)
Oct 23, 2008	2.560	2.560	2.370	2.370	28,940	-0.03(-1.25%)
Oct 22, 2008	2.600	2.600	2.390	2.400	9,504	-0.18(-6.98%)
Oct 21, 2008	2.500	2.649	2.500	2.580	6,306	+0.01(+0.39%)
Oct 20, 2008	2.510	2.640	2.510	2.570	11,769	+0.15(+6.20%)
Oct 17, 2008	2.450	2.570	2.150	2.420	20,195	-0.03(-1.22%)
Oct 16, 2008	2.440	2.500	2.420	2.450	23,804	+0.04(+1.66%)
Oct 15, 2008	2.490	2.560	2.410	2.410	21,607	+0.02(+0.84%)
Oct 14, 2008	2.390	2.500	2.300	2.390	26,152	+0.06(+2.58%)
Oct 13, 2008	2.340	2.400	2.280	2.330	54,280	+0.16(+7.38%)
Oct 10, 2008	2.090	2.250	2.080	2.170	85,865	+0.02(+0.93%)
Oct 09, 2008	2.380	2.600	2.150	2.150	30,361	-0.15(-6.52%)
Oct 08, 2008	2.520	2.520	2.150	2.300	71,123	-0.17(-6.88%)
Oct 07, 2008	2.400	2.590	2.400	2.470	68,967	+0.17(+7.39%)
Oct 06, 2008	2.570	2.590	2.190	2.300	53,463	-0.26(-10.16%)
Oct 03, 2008	2.300	2.580	2.300	2.560	30,501	+0.23(+9.87%)
Oct 02, 2008	2.500	2.530	2.330	2.330	91,267	-0.21(-8.27%)
Oct 01, 2008	2.550	2.590	2.510	2.540	49,787	+0.03(+1.20%)
Sep 30, 2008	2.530	2.620	2.500	2.510	145,280	-0.02(-0.79%)
Sep 29, 2008	2.880	4.090	2.520	2.530	103,955	-0.45(-15.10%)
Sep 26, 2008	2.950	3.010	2.880	2.980	60,487	-0.04(-1.32%)
Sep 25, 2008	3.000	3.030	2.940	3.020	40,403	+0.09(+3.07%)
Sep 24, 2008	2.880	3.050	2.750	2.930	43,650	-0.01(-0.34%)
Sep 23, 2008	3.030	3.040	2.910	2.940	32,000	-0.14(-4.55%)
Sep 22, 2008	3.090	3.090	2.920	3.080	25,967	-0.02(-0.65%)
Sep 19, 2008	2.710	3.100	2.660	3.100	127,392	+0.54(+21.09%)
Sep 18, 2008	2.600	2.700	2.420	2.560	129,606	-0.05(-1.92%)
Sep 17, 2008	2.820	2.840	2.610	2.610	103,533	-0.29(-10.00%)
Sep 16, 2008	2.880	3.170	2.760	2.900	78,525	-0.08(-2.68%)
Sep 15, 2008	2.890	3.160	2.670	2.980	103,100	+0.03(+1.02%)
Sep 12, 2008	2.920	3.001	2.880	2.950	38,175	-0.07(-2.32%)
Sep 11, 2008	3.000	3.100	2.880	3.020	56,994	+0.01(+0.33%)
Sep 10, 2008	2.920	3.160	2.850	3.010	83,844	+0.17(+5.99%)
Sep 09, 2008	3.490	3.500	2.810	2.840	292,854	-0.59(-17.20%)
Sep 08, 2008	3.600	3.610	3.408	3.430	70,466	-0.17(-4.72%)
Sep 05, 2008	3.650	3.800	3.400	3.600	78,273	+0.02(+0.56%)
Sep 04, 2008	3.660	3.740	3.500	3.580	178,921	-0.13(-3.50%)
Sep 03, 2008	3.900	3.980	3.616	3.710	175,523	-0.28(-7.02%)