Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.700	4.880	4.650	4.740	181,873	+0.04(+0.85%)
Jul 30, 2012	4.850	4.850	4.680	4.700	95,274	-0.10(-2.08%)
Jul 27, 2012	4.550	4.820	4.540	4.800	166,407	+0.25(+5.49%)
Jul 26, 2012	4.510	4.580	4.460	4.550	119,365	+0.05(+1.11%)
Jul 25, 2012	4.480	4.540	4.450	4.500	91,951	+0.00(+0.00%)
Jul 24, 2012	4.570	4.570	4.460	4.500	105,090	-0.09(-1.96%)
Jul 23, 2012	4.570	4.640	4.540	4.590	71,646	-0.08(-1.71%)
Jul 20, 2012	4.800	4.830	4.440	4.670	164,221	-0.12(-2.51%)
Jul 19, 2012	4.980	4.980	4.790	4.790	59,636	-0.17(-3.43%)
Jul 18, 2012	4.890	4.970	4.800	4.960	54,727	+0.07(+1.43%)
Jul 17, 2012	4.820	4.900	4.750	4.890	74,481	+0.08(+1.66%)
Jul 16, 2012	4.880	4.900	4.760	4.810	89,220	-0.06(-1.23%)
Jul 13, 2012	5.010	5.030	4.820	4.870	175,573	-0.12(-2.40%)
Jul 12, 2012	5.180	5.180	4.708	4.990	285,212	-0.19(-3.67%)
Jul 11, 2012	5.130	5.190	5.100	5.180	224,820	+0.05(+0.97%)
Jul 10, 2012	5.140	5.180	5.050	5.130	251,419	+0.05(+0.98%)
Jul 09, 2012	5.070	5.180	4.885	5.080	289,541	+0.08(+1.60%)
Jul 06, 2012	4.950	5.060	4.900	5.000	807,354	+0.05(+1.01%)
Jul 05, 2012	4.700	5.000	4.660	4.950	484,276	+0.28(+6.00%)
Jul 03, 2012	4.550	4.740	4.540	4.670	327,085	+0.17(+3.78%)
Jul 02, 2012	4.470	4.500	4.410	4.500	103,401	+0.02(+0.45%)
Jun 29, 2012	4.490	4.490	4.267	4.480	316,609	+0.05(+1.13%)
Jun 28, 2012	4.500	4.500	4.250	4.430	579,702	+0.13(+3.02%)
Jun 27, 2012	4.150	4.400	4.140	4.300	432,260	+0.19(+4.62%)
Jun 26, 2012	4.170	4.200	4.030	4.110	172,389	-0.07(-1.67%)
Jun 25, 2012	4.040	4.271	3.940	4.180	286,330	+0.14(+3.47%)
Jun 22, 2012	3.920	4.060	3.900	4.040	3,093,556	+0.11(+2.80%)
Jun 21, 2012	3.910	4.040	3.690	3.930	172,472	+0.05(+1.29%)
Jun 20, 2012	3.780	3.930	3.730	3.880	145,057	+0.12(+3.19%)
Jun 19, 2012	3.680	3.890	3.680	3.760	130,098	+0.10(+2.73%)
Jun 18, 2012	3.420	3.760	3.320	3.660	239,393	+0.23(+6.71%)
Jun 15, 2012	3.400	3.540	3.390	3.430	109,873	+0.04(+1.18%)
Jun 14, 2012	3.190	3.440	3.160	3.390	134,914	+0.16(+4.95%)
Jun 13, 2012	3.260	3.280	3.150	3.230	81,827	-0.03(-0.92%)
Jun 12, 2012	3.260	3.380	3.190	3.260	183,126	-0.02(-0.61%)
Jun 11, 2012	3.350	3.450	3.260	3.280	141,557	-0.12(-3.53%)
Jun 08, 2012	3.290	3.430	3.250	3.400	74,366	+0.12(+3.66%)
Jun 07, 2012	3.300	3.320	3.240	3.280	55,759	-0.02(-0.61%)
Jun 06, 2012	3.350	3.390	3.260	3.300	104,016	-0.03(-0.90%)
Jun 05, 2012	3.150	3.380	3.120	3.330	182,705	+0.16(+5.05%)
Jun 04, 2012	3.330	3.330	3.120	3.170	240,397	-0.21(-6.21%)
Jun 01, 2012	3.450	3.450	3.310	3.380	155,642	-0.12(-3.43%)
May 31, 2012	3.570	3.600	3.440	3.500	163,507	-0.09(-2.51%)
May 30, 2012	3.780	3.850	3.414	3.590	388,870	-0.24(-6.27%)
May 29, 2012	4.010	4.080	3.790	3.830	230,667	-0.11(-2.79%)
May 25, 2012	4.080	4.180	3.900	3.940	223,508	-0.14(-3.43%)
May 24, 2012	4.170	4.210	4.020	4.080	74,962	-0.06(-1.45%)
May 23, 2012	4.170	4.280	4.100	4.140	197,627	-0.09(-2.13%)
May 22, 2012	4.200	4.270	4.140	4.230	121,616	+0.03(+0.71%)
May 21, 2012	4.080	4.210	4.040	4.200	179,856	+0.19(+4.74%)
May 18, 2012	4.060	4.130	3.570	4.010	502,354	-0.07(-1.72%)
May 17, 2012	4.020	4.100	3.870	4.080	180,668	+0.03(+0.74%)
May 16, 2012	4.490	4.490	3.740	4.050	503,240	-0.44(-9.80%)
May 15, 2012	4.500	4.510	4.370	4.490	256,778	+0.03(+0.67%)
May 14, 2012	4.130	4.540	4.060	4.460	604,691	+0.34(+8.25%)
May 11, 2012	4.100	4.120	4.020	4.120	277,871	+0.03(+0.73%)
May 10, 2012	4.050	4.120	4.000	4.090	184,306	+0.07(+1.74%)
May 09, 2012	3.980	4.170	3.922	4.020	384,497	+0.00(+0.00%)
May 08, 2012	3.780	4.070	3.760	4.020	542,882	+0.17(+4.42%)
May 07, 2012	3.740	3.850	3.700	3.850	169,026	+0.05(+1.32%)
May 04, 2012	3.820	3.820	3.660	3.800	263,089	-0.05(-1.30%)
May 03, 2012	3.800	3.860	3.730	3.850	184,704	+0.05(+1.32%)
May 02, 2012	3.680	3.800	3.640	3.800	114,114	+0.06(+1.60%)