Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	12.48	12.02	12.02	12.02	1,155,100	-0.40(-3.22%)
Dec 30, 2014	12.08	12.48	11.99	12.42	843,014	+0.32(+2.64%)
Dec 29, 2014	11.93	12.11	11.75	12.10	766,351	+0.13(+1.09%)
Dec 26, 2014	12.65	12.71	11.86	11.97	1,017,901	-0.68(-5.38%)
Dec 24, 2014	12.10	12.65	12.65	12.65	617,900	+0.66(+5.50%)
Dec 23, 2014	13.50	13.50	11.94	11.99	1,394,833	-1.44(-10.72%)
Dec 22, 2014	13.82	13.93	13.12	13.43	709,700	-0.39(-2.82%)
Dec 19, 2014	13.33	14.06	13.22	13.82	2,516,363	+0.76(+5.82%)
Dec 18, 2014	14.14	14.58	13.00	13.06	1,034,608	-0.90(-6.45%)
Dec 17, 2014	12.73	13.97	12.61	13.96	838,391	+1.31(+10.36%)
Dec 16, 2014	11.80	13.38	11.80	12.65	972,390	+0.36(+2.89%)
Dec 15, 2014	13.95	14.09	11.48	12.29	3,057,934	-1.53(-11.03%)
Dec 12, 2014	14.41	14.66	13.13	13.82	1,209,192	-0.86(-5.86%)
Dec 11, 2014	14.58	15.00	14.40	14.68	566,343	+0.19(+1.31%)
Dec 10, 2014	15.03	15.35	14.35	14.49	701,742	-0.56(-3.72%)
Dec 09, 2014	14.35	15.15	14.01	15.05	899,303	+0.46(+3.15%)
Dec 08, 2014	14.70	15.27	14.54	14.59	493,831	-0.11(-0.75%)
Dec 05, 2014	14.71	14.87	14.51	14.70	481,130	+0.04(+0.27%)
Dec 04, 2014	14.64	14.89	14.47	14.66	508,231	+0.02(+0.14%)
Dec 03, 2014	14.94	14.94	14.45	14.64	519,216	-0.26(-1.74%)
Dec 02, 2014	14.70	15.29	14.59	14.90	1,179,185	+0.24(+1.64%)
Dec 01, 2014	15.45	15.45	14.51	14.66	811,500	-0.69(-4.50%)
Nov 28, 2014	15.75	15.84	15.11	15.35	403,275	-0.45(-2.85%)
Nov 26, 2014	14.98	15.80	15.80	15.80	659,600	+0.85(+5.69%)
Nov 25, 2014	14.83	15.28	14.67	14.95	798,407	+0.16(+1.08%)
Nov 24, 2014	14.35	14.82	14.30	14.79	434,754	+0.50(+3.50%)
Nov 21, 2014	14.73	15.00	14.24	14.29	595,875	-0.17(-1.18%)
Nov 20, 2014	14.66	14.76	14.33	14.46	593,402	-0.25(-1.70%)
Nov 19, 2014	14.82	14.97	14.55	14.71	357,302	-0.11(-0.74%)
Nov 18, 2014	14.47	14.90	14.47	14.82	663,901	+0.38(+2.63%)
Nov 17, 2014	14.48	15.08	14.43	14.44	601,650	-0.03(-0.21%)
Nov 14, 2014	15.29	15.29	14.32	14.47	1,421,602	-0.86(-5.61%)
Nov 13, 2014	15.94	16.09	15.20	15.33	505,266	-0.62(-3.89%)
Nov 12, 2014	16.29	16.51	15.77	15.95	565,471	-0.47(-2.86%)
Nov 11, 2014	16.14	16.57	15.88	16.42	678,292	+0.22(+1.36%)
Nov 10, 2014	15.43	16.41	15.25	16.20	831,482	+0.70(+4.52%)
Nov 07, 2014	15.73	15.80	15.11	15.50	1,033,843	-0.34(-2.15%)
Nov 06, 2014	16.29	16.40	15.19	15.84	1,191,636	-0.46(-2.82%)
Nov 05, 2014	17.52	17.61	16.08	16.30	1,017,694	-1.07(-6.16%)
Nov 04, 2014	17.61	17.75	16.98	17.37	528,584	-0.28(-1.59%)
Nov 03, 2014	17.36	17.99	17.32	17.65	595,144	+0.25(+1.44%)
Oct 31, 2014	18.25	18.33	17.39	17.40	951,646	-0.39(-2.19%)
Oct 30, 2014	17.33	18.09	17.26	17.79	707,901	+0.41(+2.36%)
Oct 29, 2014	17.18	17.20	17.13	17.38	586,709	+0.21(+1.22%)
Oct 28, 2014	16.98	17.23	16.75	17.17	642,752	+0.33(+1.96%)
Oct 27, 2014	16.54	17.07	16.62	16.84	654,757	+0.22(+1.32%)
Oct 24, 2014	16.36	16.62	16.30	16.62	433,052	+0.24(+1.47%)
Oct 23, 2014	16.11	16.73	15.95	16.38	796,089	+0.48(+3.02%)
Oct 22, 2014	16.41	16.52	15.60	15.90	916,435	-0.45(-2.75%)
Oct 21, 2014	16.96	17.07	16.16	16.35	833,037	-0.39(-2.33%)
Oct 20, 2014	15.92	16.91	15.92	16.74	614,023	+0.79(+4.95%)
Oct 17, 2014	16.19	16.30	15.76	15.95	639,532	+0.23(+1.46%)
Oct 16, 2014	14.83	16.09	14.65	15.72	849,749	+0.61(+4.04%)
Oct 15, 2014	14.08	15.14	13.80	15.11	1,061,284	+0.74(+5.15%)
Oct 14, 2014	14.63	15.18	14.14	14.37	1,092,747	-0.44(-2.97%)
Oct 13, 2014	15.33	15.54	14.58	14.81	1,132,767	-0.58(-3.77%)
Oct 10, 2014	16.27	16.84	15.31	15.39	1,682,102	-1.64(-9.63%)
Oct 09, 2014	17.89	17.93	16.88	17.03	1,084,180	-0.87(-4.86%)
Oct 08, 2014	17.47	17.95	16.87	17.90	1,069,792	+0.41(+2.34%)
Oct 07, 2014	16.72	18.09	16.63	17.49	1,195,418	+0.63(+3.74%)
Oct 06, 2014	17.51	17.71	16.85	16.86	981,490	-0.27(-1.58%)
Oct 03, 2014	16.91	17.48	16.66	17.13	936,760	+0.44(+2.64%)
Oct 02, 2014	16.12	16.80	15.63	16.69	949,330	+0.43(+2.64%)