Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	1.200	1.260	1.080	1.090	1,281,623	-0.15(-12.10%)
Sep 29, 2011	1.300	1.500	1.190	1.240	5,484,013	-1.82(-59.48%)
Sep 28, 2011	3.110	3.150	2.980	3.060	258,800	-0.10(-3.16%)
Sep 27, 2011	2.930	3.160	2.860	3.160	259,761	+0.28(+9.72%)
Sep 26, 2011	3.000	3.100	2.860	2.880	180,790	-0.11(-3.68%)
Sep 23, 2011	2.960	3.150	2.910	2.990	279,143	+0.04(+1.36%)
Sep 22, 2011	2.980	3.170	2.860	2.950	218,081	-0.06(-1.99%)
Sep 21, 2011	3.030	3.140	3.001	3.010	49,339	-0.06(-1.95%)
Sep 20, 2011	3.111	3.140	3.040	3.070	51,808	-0.09(-2.85%)
Sep 19, 2011	3.120	3.200	3.100	3.160	119,798	-0.01(-0.32%)
Sep 16, 2011	3.150	3.210	2.910	3.170	302,751	+0.03(+0.96%)
Sep 15, 2011	3.228	3.240	3.140	3.140	53,211	-0.11(-3.38%)
Sep 14, 2011	3.258	3.270	3.100	3.250	105,092	+0.00(+0.00%)
Sep 13, 2011	3.130	3.270	3.130	3.250	134,662	+0.10(+3.17%)
Sep 12, 2011	3.170	3.190	3.120	3.150	57,854	-0.08(-2.48%)
Sep 09, 2011	3.300	3.300	3.170	3.230	121,185	-0.04(-1.22%)
Sep 08, 2011	3.280	3.410	3.180	3.270	173,658	+0.08(+2.51%)
Sep 07, 2011	3.250	3.290	3.170	3.190	145,334	-0.03(-0.93%)
Sep 06, 2011	3.400	3.400	3.150	3.220	85,854	-0.11(-3.30%)
Sep 02, 2011	3.320	3.370	3.250	3.330	76,820	+0.01(+0.30%)
Sep 01, 2011	3.400	3.400	3.310	3.320	12,355	-0.06(-1.78%)
Aug 31, 2011	3.400	3.400	3.360	3.380	34,077	+0.02(+0.60%)
Aug 30, 2011	3.360	3.450	3.330	3.360	80,364	+0.02(+0.60%)
Aug 29, 2011	3.410	3.450	3.310	3.340	88,063	-0.09(-2.62%)
Aug 26, 2011	3.400	3.480	3.310	3.430	72,619	+0.07(+2.08%)
Aug 25, 2011	3.360	3.400	3.250	3.360	48,854	-0.02(-0.59%)
Aug 24, 2011	3.320	3.550	3.134	3.380	20,738	+0.05(+1.50%)
Aug 23, 2011	3.340	3.370	3.250	3.330	71,162	-0.04(-1.19%)
Aug 22, 2011	3.130	3.490	3.060	3.370	189,962	+0.27(+8.71%)
Aug 19, 2011	3.110	3.130	3.010	3.100	144,796	-0.03(-0.96%)
Aug 18, 2011	3.290	3.290	3.120	3.130	126,896	-0.17(-5.15%)
Aug 17, 2011	3.340	3.380	3.270	3.300	48,216	-0.05(-1.49%)
Aug 16, 2011	3.320	3.450	3.250	3.350	58,635	+0.00(+0.00%)
Aug 15, 2011	3.330	3.600	3.330	3.350	64,184	+0.06(+1.82%)
Aug 12, 2011	3.280	3.358	3.250	3.290	56,453	+0.04(+1.23%)
Aug 11, 2011	3.300	3.390	3.250	3.250	62,954	-0.04(-1.22%)
Aug 10, 2011	3.380	3.610	3.201	3.290	101,633	-0.05(-1.50%)
Aug 09, 2011	3.420	3.460	3.190	3.340	112,513	+0.09(+2.77%)
Aug 08, 2011	3.510	3.510	3.180	3.250	279,758	-0.36(-9.97%)
Aug 05, 2011	3.790	3.810	3.510	3.610	155,282	-0.24(-6.23%)
Aug 04, 2011	3.760	3.910	3.660	3.850	370,159	+0.04(+1.05%)
Aug 03, 2011	3.800	3.885	3.650	3.810	154,426	+0.03(+0.79%)
Aug 02, 2011	3.800	3.940	3.750	3.780	301,376	-0.01(-0.26%)
Aug 01, 2011	3.820	3.960	3.710	3.790	186,133	+0.01(+0.26%)
Jul 29, 2011	3.730	3.890	3.660	3.780	106,035	+0.02(+0.53%)
Jul 28, 2011	3.870	3.870	3.700	3.760	84,426	-0.07(-1.83%)
Jul 27, 2011	3.860	4.020	3.770	3.830	127,921	-0.16(-4.01%)
Jul 26, 2011	3.910	4.040	3.910	3.990	126,545	+0.02(+0.50%)
Jul 25, 2011	3.950	4.050	3.900	3.970	342,273	+0.06(+1.53%)
Jul 22, 2011	3.670	3.970	3.641	3.910	303,104	+0.25(+6.83%)
Jul 21, 2011	3.650	3.740	3.610	3.660	147,851	+0.02(+0.55%)
Jul 20, 2011	3.540	3.700	3.540	3.640	113,973	+0.10(+2.82%)
Jul 19, 2011	3.600	3.600	3.500	3.540	82,425	-0.05(-1.39%)
Jul 18, 2011	3.600	3.690	3.550	3.590	150,328	-0.03(-0.83%)
Jul 15, 2011	3.650	3.690	3.610	3.620	42,617	-0.04(-1.07%)
Jul 14, 2011	3.650	3.720	3.580	3.659	55,219	+0.01(+0.25%)
Jul 13, 2011	3.650	3.740	3.520	3.650	137,773	+0.00(+0.00%)
Jul 12, 2011	3.530	3.700	3.480	3.650	133,867	+0.11(+3.11%)
Jul 11, 2011	3.540	3.597	3.400	3.540	181,935	+0.00(+0.00%)
Jul 08, 2011	3.280	3.590	3.250	3.540	209,313	+0.26(+7.93%)
Jul 07, 2011	3.320	3.320	3.230	3.280	36,933	-0.03(-0.91%)
Jul 06, 2011	3.280	3.320	3.240	3.310	26,918	-0.01(-0.30%)
Jul 05, 2011	3.290	3.320	3.240	3.320	43,870	+0.05(+1.53%)