Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.64	17.69	17.04	17.09	867,154	-0.51(-2.90%)
Sep 29, 2014	17.23	17.94	17.02	17.60	757,163	+0.19(+1.09%)
Sep 26, 2014	16.66	17.49	16.43	17.41	998,210	+0.90(+5.45%)
Sep 25, 2014	17.07	17.22	16.37	16.51	524,592	-0.57(-3.34%)
Sep 24, 2014	16.54	17.16	16.49	17.08	596,387	+0.57(+3.45%)
Sep 23, 2014	16.60	16.87	16.37	16.51	600,068	-0.15(-0.90%)
Sep 22, 2014	16.66	16.93	16.37	16.66	619,922	-0.36(-2.12%)
Sep 19, 2014	17.49	17.50	16.68	17.02	3,469,548	-0.33(-1.90%)
Sep 18, 2014	17.34	17.48	16.96	17.35	688,397	+0.09(+0.52%)
Sep 17, 2014	17.28	17.47	16.97	17.26	962,703	+0.03(+0.17%)
Sep 16, 2014	16.69	17.25	16.34	17.23	1,029,387	+0.40(+2.38%)
Sep 15, 2014	18.15	18.28	16.66	16.83	1,744,930	-1.32(-7.27%)
Sep 12, 2014	17.80	18.48	17.80	18.15	1,407,078	+0.29(+1.62%)
Sep 11, 2014	17.39	17.87	17.09	17.86	2,078,519	+0.31(+1.77%)
Sep 10, 2014	17.11	17.79	17.00	17.55	1,190,673	+0.41(+2.39%)
Sep 09, 2014	18.19	18.22	16.88	17.14	1,910,399	-0.84(-4.67%)
Sep 08, 2014	16.75	18.10	16.59	17.98	3,514,521	+1.65(+10.10%)
Sep 05, 2014	15.35	16.38	15.30	16.33	2,698,365	+1.34(+8.94%)
Sep 04, 2014	16.06	16.06	14.76	14.99	2,320,996	-1.08(-6.72%)
Sep 03, 2014	16.65	16.82	15.73	16.07	4,192,798	-0.58(-3.48%)
Sep 02, 2014	16.64	16.71	16.25	16.65	2,360,642	+0.65(+4.06%)
Aug 29, 2014	15.77	16.00	16.00	16.00	757,300	+0.33(+2.11%)
Aug 28, 2014	15.51	16.15	15.41	15.67	1,506,159	+0.19(+1.23%)
Aug 27, 2014	15.00	15.70	14.95	15.48	2,203,906	+0.82(+5.59%)
Aug 26, 2014	14.33	14.95	14.23	14.66	2,017,956	+0.41(+2.88%)
Aug 25, 2014	13.88	14.44	13.75	14.25	1,380,890	+0.43(+3.11%)
Aug 22, 2014	13.62	14.00	13.50	13.82	813,629	+0.36(+2.67%)
Aug 21, 2014	13.93	14.05	13.14	13.46	608,125	-0.43(-3.10%)
Aug 20, 2014	14.00	14.04	13.62	13.89	429,087	-0.12(-0.86%)
Aug 19, 2014	13.45	14.17	13.45	14.01	1,284,759	+0.62(+4.63%)
Aug 18, 2014	13.37	13.43	13.09	13.39	502,026	+0.14(+1.06%)
Aug 15, 2014	13.56	13.59	12.90	13.25	577,816	-0.18(-1.34%)
Aug 14, 2014	13.24	13.50	13.15	13.43	480,764	+0.23(+1.74%)
Aug 13, 2014	12.96	13.23	12.84	13.20	287,780	+0.27(+2.09%)
Aug 12, 2014	13.26	13.54	12.83	12.93	517,642	-0.35(-2.64%)
Aug 11, 2014	13.61	13.62	13.19	13.28	414,724	-0.20(-1.48%)
Aug 08, 2014	12.34	13.65	12.29	13.48	1,084,842	+0.95(+7.58%)
Aug 07, 2014	13.06	13.22	12.42	12.53	464,664	-0.49(-3.76%)
Aug 06, 2014	12.90	13.45	12.75	13.02	818,516	+0.39(+3.09%)
Aug 05, 2014	12.49	12.79	12.44	12.63	350,381	+0.11(+0.88%)
Aug 04, 2014	12.58	12.70	12.41	12.52	393,942	-0.02(-0.16%)
Aug 01, 2014	12.45	12.92	12.28	12.54	703,284	-0.21(-1.65%)
Jul 31, 2014	13.30	13.31	12.53	12.75	592,211	-0.67(-4.99%)
Jul 30, 2014	13.14	13.54	13.00	13.42	781,227	+0.37(+2.84%)
Jul 29, 2014	12.55	13.16	12.45	13.05	590,386	+0.50(+3.98%)
Jul 28, 2014	12.79	12.93	12.42	12.55	427,606	-0.26(-2.03%)
Jul 25, 2014	12.50	12.91	12.36	12.81	524,923	+0.20(+1.59%)
Jul 24, 2014	12.50	12.73	12.35	12.61	470,496	+0.13(+1.04%)
Jul 23, 2014	12.85	12.97	12.46	12.48	597,621	-0.27(-2.12%)
Jul 22, 2014	12.68	12.95	12.65	12.75	435,314	+0.16(+1.27%)
Jul 21, 2014	12.68	12.84	12.43	12.59	418,530	-0.23(-1.79%)
Jul 18, 2014	12.33	13.00	12.33	12.82	800,020	+0.33(+2.64%)
Jul 17, 2014	12.87	13.02	12.33	12.49	1,001,847	-0.51(-3.92%)
Jul 16, 2014	13.48	13.77	12.91	13.00	809,609	-0.43(-3.20%)
Jul 15, 2014	14.22	14.44	13.20	13.43	1,173,658	-0.81(-5.69%)
Jul 14, 2014	14.20	14.36	13.84	14.24	1,310,581	+0.22(+1.57%)
Jul 11, 2014	13.75	14.10	13.42	14.02	1,394,300	+0.58(+4.32%)
Jul 10, 2014	13.27	13.74	13.15	13.44	1,260,251	-0.50(-3.59%)
Jul 09, 2014	12.90	14.18	12.66	13.94	2,274,662	+1.09(+8.48%)
Jul 08, 2014	13.00	13.28	12.47	12.85	1,736,628	-0.21(-1.61%)
Jul 07, 2014	14.09	14.38	12.76	13.06	6,984,882	+1.07(+8.92%)
Jul 03, 2014	11.87	11.99	11.99	11.99	303,100	+0.17(+1.44%)
Jul 02, 2014	12.05	12.19	11.80	11.82	539,539	-0.23(-1.91%)