Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.310	8.610	8.230	8.520	717,241	+0.16(+1.91%)
May 28, 2015	7.940	8.450	7.720	8.360	1,272,283	+0.41(+5.16%)
May 27, 2015	7.970	8.000	7.770	7.950	978,953	+0.02(+0.25%)
May 26, 2015	8.040	8.050	7.705	7.930	1,147,626	-0.17(-2.10%)
May 22, 2015	8.490	8.100	8.100	8.100	1,234,500	-0.39(-4.59%)
May 21, 2015	8.230	8.560	8.230	8.490	751,058	+0.26(+3.16%)
May 20, 2015	8.510	8.560	8.155	8.230	901,338	-0.27(-3.18%)
May 19, 2015	8.510	8.830	8.420	8.500	756,674	-0.02(-0.23%)
May 18, 2015	8.750	8.780	8.370	8.520	944,024	-0.25(-2.85%)
May 15, 2015	8.770	8.950	8.640	8.770	1,541,071	+0.05(+0.57%)
May 14, 2015	8.390	8.755	8.170	8.720	1,875,870	+0.38(+4.56%)
May 13, 2015	7.790	8.425	7.790	8.340	1,929,388	+0.59(+7.61%)
May 12, 2015	7.510	7.750	7.280	7.750	1,327,714	+0.11(+1.44%)
May 11, 2015	7.820	7.900	7.620	7.640	816,227	-0.10(-1.29%)
May 08, 2015	7.870	8.030	7.710	7.740	980,204	-0.05(-0.64%)
May 07, 2015	7.690	7.910	7.600	7.790	984,989	+0.19(+2.50%)
May 06, 2015	7.910	7.980	7.530	7.600	1,002,014	-0.30(-3.80%)
May 05, 2015	8.060	8.150	7.860	7.900	934,874	-0.22(-2.71%)
May 04, 2015	8.160	8.350	8.020	8.120	542,793	-0.10(-1.22%)
May 01, 2015	8.080	8.340	7.960	8.220	853,028	+0.16(+1.99%)
Apr 30, 2015	8.590	8.690	7.895	8.060	1,696,911	-0.61(-7.04%)
Apr 29, 2015	8.520	9.000	8.500	8.670	757,748	+0.06(+0.70%)
Apr 28, 2015	8.800	8.940	8.430	8.610	1,389,940	-0.26(-2.93%)
Apr 27, 2015	9.230	9.355	8.815	8.870	892,623	-0.39(-4.21%)
Apr 24, 2015	9.220	9.340	9.060	9.260	822,955	+0.05(+0.54%)
Apr 23, 2015	9.200	9.370	9.060	9.210	589,169	-0.05(-0.54%)
Apr 22, 2015	9.340	9.520	9.090	9.260	958,003	+0.12(+1.31%)
Apr 21, 2015	9.290	9.310	9.020	9.140	725,559	-0.06(-0.65%)
Apr 20, 2015	9.490	9.530	9.160	9.200	1,292,181	-0.26(-2.75%)
Apr 17, 2015	9.930	9.940	9.310	9.460	1,083,748	-0.56(-5.59%)
Apr 16, 2015	9.420	10.22	9.300	10.02	2,152,084	+0.67(+7.17%)
Apr 15, 2015	9.400	9.400	8.880	9.350	1,259,883	-0.04(-0.43%)
Apr 14, 2015	9.710	9.800	9.180	9.390	1,221,269	-0.25(-2.59%)
Apr 13, 2015	9.530	9.960	9.530	9.640	770,194	+0.14(+1.47%)
Apr 10, 2015	9.480	9.780	9.434	9.500	1,055,229	+0.02(+0.21%)
Apr 09, 2015	9.850	9.920	9.340	9.480	1,243,457	-0.41(-4.15%)
Apr 08, 2015	9.970	10.28	9.860	9.890	1,235,773	-0.04(-0.40%)
Apr 07, 2015	10.46	10.46	9.830	9.930	1,302,331	-0.51(-4.89%)
Apr 06, 2015	9.950	10.54	9.920	10.44	1,360,203	+0.41(+4.09%)
Apr 02, 2015	10.15	10.03	10.03	10.03	1,882,800	-0.08(-0.79%)
Apr 01, 2015	10.41	10.57	9.820	10.11	1,888,097	-0.39(-3.71%)
Mar 31, 2015	10.42	10.66	10.14	10.50	2,183,825	-0.01(-0.10%)
Mar 30, 2015	9.510	10.90	9.322	10.51	6,629,448	-3.38(-24.33%)
Mar 27, 2015	13.74	14.11	13.65	13.89	677,400	+0.14(+1.02%)
Mar 26, 2015	13.78	13.98	12.96	13.75	1,344,374	-0.24(-1.72%)
Mar 25, 2015	14.88	14.88	13.91	13.99	885,945	-0.91(-6.11%)
Mar 24, 2015	14.82	15.02	14.62	14.90	466,968	+0.11(+0.74%)
Mar 23, 2015	14.75	15.49	14.52	14.79	986,336	-0.18(-1.20%)
Mar 20, 2015	15.20	15.37	14.86	14.97	2,127,696	-0.25(-1.64%)
Mar 19, 2015	15.00	15.50	14.87	15.22	1,014,051	+0.32(+2.15%)
Mar 18, 2015	14.54	15.11	14.38	14.90	1,032,157	+0.37(+2.55%)
Mar 17, 2015	13.57	14.59	13.54	14.53	2,224,982	-0.07(-0.48%)
Mar 16, 2015	15.00	15.00	14.41	14.60	985,070	-0.17(-1.15%)
Mar 13, 2015	14.86	14.87	14.41	14.77	479,081	-0.13(-0.87%)
Mar 12, 2015	14.92	15.01	14.68	14.90	514,769	+0.16(+1.09%)
Mar 11, 2015	14.93	14.97	14.43	14.74	576,399	-0.12(-0.81%)
Mar 10, 2015	14.84	15.02	14.62	14.86	392,862	-0.13(-0.87%)
Mar 09, 2015	14.98	15.19	14.69	14.99	532,151	+0.15(+1.01%)
Mar 06, 2015	14.64	15.04	14.64	14.84	464,072	-0.14(-0.93%)
Mar 05, 2015	15.07	15.20	14.80	14.98	482,483	-0.18(-1.19%)
Mar 04, 2015	14.90	15.19	14.81	15.16	615,513	+0.09(+0.60%)
Mar 03, 2015	15.23	15.34	14.84	15.07	1,241,840	-0.25(-1.63%)