Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.970	3.980	3.900	3.900	22,844	-0.04(-1.02%)
Sep 27, 2007	3.960	3.990	3.920	3.940	33,128	+0.02(+0.51%)
Sep 26, 2007	4.000	4.000	3.900	3.920	37,405	-0.07(-1.75%)
Sep 25, 2007	3.970	4.000	3.940	3.990	23,908	+0.05(+1.27%)
Sep 24, 2007	3.970	4.000	3.920	3.940	62,673	+0.00(+0.00%)
Sep 21, 2007	3.992	3.992	3.900	3.940	55,360	-0.05(-1.25%)
Sep 20, 2007	3.990	4.000	3.950	3.990	48,182	+0.03(+0.76%)
Sep 19, 2007	4.000	4.000	3.950	3.960	60,631	-0.03(-0.75%)
Sep 18, 2007	3.980	4.000	3.870	3.990	167,768	+0.04(+1.01%)
Sep 17, 2007	4.000	4.050	3.900	3.950	76,209	-0.02(-0.50%)
Sep 14, 2007	3.950	4.250	3.900	3.970	377,611	+0.05(+1.28%)
Sep 13, 2007	3.980	3.990	3.900	3.920	40,575	+0.06(+1.55%)
Sep 12, 2007	3.950	3.980	3.850	3.860	46,876	-0.08(-2.03%)
Sep 11, 2007	3.940	4.000	3.810	3.940	106,164	-0.02(-0.51%)
Sep 10, 2007	3.980	4.140	3.830	3.960	128,671	-0.03(-0.75%)
Sep 07, 2007	4.130	4.130	3.950	3.990	241,020	-0.14(-3.39%)
Sep 06, 2007	4.000	4.280	4.000	4.130	210,965	+0.19(+4.82%)
Sep 05, 2007	4.110	5.000	3.900	3.940	1,336,169	-0.06(-1.50%)
Sep 04, 2007	4.000	4.100	4.000	4.000	18,350	+0.01(+0.25%)
Aug 31, 2007	4.010	4.050	3.910	3.990	17,630	+0.02(+0.50%)
Aug 30, 2007	4.100	4.100	3.900	3.970	33,533	-0.14(-3.41%)
Aug 29, 2007	3.960	4.110	3.910	4.110	8,667	+0.16(+4.05%)
Aug 28, 2007	4.000	4.040	3.880	3.950	22,475	-0.06(-1.50%)
Aug 27, 2007	4.140	4.140	4.000	4.010	28,171	-0.09(-2.20%)
Aug 24, 2007	4.070	4.150	4.000	4.100	16,450	+0.01(+0.24%)
Aug 23, 2007	4.200	4.200	4.060	4.090	14,828	-0.11(-2.62%)
Aug 22, 2007	4.000	5.100	3.990	4.200	15,250	+0.15(+3.70%)
Aug 21, 2007	4.015	4.210	3.929	4.050	26,555	+0.05(+1.25%)
Aug 20, 2007	3.870	4.000	3.800	4.000	31,932	+0.18(+4.71%)
Aug 17, 2007	4.010	4.240	3.820	3.820	66,615	-0.17(-4.26%)
Aug 16, 2007	4.340	4.350	3.640	3.990	93,666	-0.34(-7.85%)
Aug 15, 2007	4.350	4.400	4.170	4.330	98,869	+0.09(+2.12%)
Aug 14, 2007	4.400	4.430	4.050	4.240	90,324	-0.81(-16.04%)
Aug 13, 2007	4.120	5.050	4.040	5.050	15,838	+0.93(+22.57%)
Aug 10, 2007	4.330	4.480	4.080	4.120	61,923	-0.32(-7.20%)
Aug 09, 2007	4.110	4.460	4.100	4.440	80,188	+0.38(+9.36%)
Aug 08, 2007	3.890	4.180	3.890	4.060	49,821	+0.21(+5.45%)
Aug 07, 2007	3.740	4.040	3.670	3.850	49,663	+0.14(+3.77%)
Aug 06, 2007	3.750	3.880	3.600	3.710	54,970	-0.21(-5.36%)
Aug 03, 2007	3.910	4.040	3.620	3.920	60,547	+0.22(+5.95%)
Aug 02, 2007	3.650	3.860	3.560	3.700	54,667	+0.09(+2.49%)
Aug 01, 2007	3.800	3.900	3.550	3.610	75,234	-0.19(-5.00%)
Jul 31, 2007	3.940	4.140	3.780	3.800	84,245	-0.05(-1.30%)
Jul 30, 2007	3.800	3.980	3.650	3.850	128,338	+0.09(+2.39%)
Jul 27, 2007	4.070	4.110	3.700	3.760	137,614	-0.27(-6.70%)
Jul 26, 2007	4.130	4.130	3.950	4.030	30,167	-0.10(-2.42%)
Jul 25, 2007	3.990	4.140	3.961	4.130	45,905	+0.22(+5.63%)
Jul 24, 2007	3.960	4.030	3.900	3.910	57,383	-0.07(-1.76%)
Jul 23, 2007	4.120	4.170	3.900	3.980	55,975	-0.14(-3.40%)
Jul 20, 2007	4.140	4.140	4.000	4.120	33,961	-0.01(-0.24%)
Jul 19, 2007	4.160	4.180	3.950	4.130	127,402	+0.03(+0.73%)
Jul 18, 2007	4.450	4.460	4.070	4.100	59,697	-0.27(-6.18%)
Jul 17, 2007	4.400	4.540	4.160	4.370	56,644	-0.05(-1.13%)
Jul 16, 2007	4.650	4.680	4.400	4.420	59,112	-0.20(-4.33%)
Jul 13, 2007	5.050	5.050	4.620	4.620	75,490	-0.33(-6.67%)
Jul 12, 2007	4.750	5.110	4.720	4.950	136,448	+0.21(+4.43%)
Jul 11, 2007	4.730	4.840	4.580	4.740	30,399	+0.09(+1.94%)
Jul 10, 2007	4.800	4.800	4.550	4.650	32,370	-0.15(-3.12%)
Jul 09, 2007	4.780	5.000	4.750	4.800	48,247	+0.05(+1.05%)
Jul 06, 2007	4.420	4.850	4.350	4.750	59,183	+0.27(+6.03%)
Jul 05, 2007	4.110	4.490	4.110	4.480	48,301	+0.29(+6.92%)
Jul 03, 2007	4.260	4.260	4.170	4.190	12,513	-0.07(-1.64%)