Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.840	3.930	3.930	3.930	193,000	+0.09(+2.34%)
Dec 30, 2009	3.980	3.985	3.840	3.840	247,773	-0.16(-4.00%)
Dec 29, 2009	3.990	4.000	3.921	4.000	125,855	+0.01(+0.25%)
Dec 28, 2009	3.980	4.000	3.930	3.990	83,626	-0.02(-0.50%)
Dec 24, 2009	4.000	4.010	3.910	4.010	42,746	+0.01(+0.25%)
Dec 23, 2009	3.960	4.000	3.920	4.000	101,266	+0.06(+1.52%)
Dec 22, 2009	3.960	4.000	3.940	3.940	76,543	-0.01(-0.25%)
Dec 21, 2009	4.040	4.060	3.880	3.950	129,932	-0.07(-1.74%)
Dec 18, 2009	4.040	4.089	3.950	4.020	147,519	+0.00(+0.12%)
Dec 17, 2009	3.930	4.180	3.930	4.015	185,057	-0.00(-0.12%)
Dec 16, 2009	4.000	4.050	3.900	4.020	83,381	+0.08(+2.03%)
Dec 15, 2009	4.100	4.100	3.940	3.940	82,458	-0.16(-3.90%)
Dec 14, 2009	3.900	4.100	3.860	4.100	193,083	+0.18(+4.59%)
Dec 11, 2009	3.950	3.990	3.860	3.920	53,427	-0.02(-0.51%)
Dec 10, 2009	4.010	4.050	3.890	3.940	61,479	-0.08(-1.99%)
Dec 09, 2009	3.950	4.030	3.910	4.020	54,187	+0.08(+2.03%)
Dec 08, 2009	4.050	4.060	3.920	3.940	62,174	-0.14(-3.43%)
Dec 07, 2009	4.150	4.150	4.020	4.080	49,592	-0.02(-0.49%)
Dec 04, 2009	4.090	4.120	3.990	4.100	85,274	+0.08(+1.99%)
Dec 03, 2009	4.040	4.090	3.960	4.020	73,541	+0.01(+0.25%)
Dec 02, 2009	3.920	4.010	3.890	4.010	76,830	+0.09(+2.30%)
Dec 01, 2009	3.850	3.990	3.840	3.920	70,442	+0.07(+1.82%)
Nov 30, 2009	4.000	4.070	3.820	3.850	158,432	-0.15(-3.75%)
Nov 27, 2009	4.010	4.090	3.990	4.000	39,211	-0.07(-1.72%)
Nov 25, 2009	4.300	4.300	4.060	4.070	110,875	+0.02(+0.49%)
Nov 24, 2009	4.134	4.134	4.000	4.050	100,772	-0.03(-0.74%)
Nov 23, 2009	4.260	4.280	4.050	4.080	100,651	-0.04(-0.97%)
Nov 20, 2009	4.140	4.260	4.050	4.120	103,258	-0.04(-0.96%)
Nov 19, 2009	4.210	4.380	4.130	4.160	67,908	-0.08(-1.89%)
Nov 18, 2009	4.550	4.550	4.210	4.240	105,912	-0.24(-5.36%)
Nov 17, 2009	4.520	4.520	4.430	4.480	59,526	-0.10(-2.18%)
Nov 16, 2009	4.500	4.580	4.440	4.580	149,917	+0.17(+3.85%)
Nov 13, 2009	4.330	4.430	4.260	4.410	59,668	+0.11(+2.56%)
Nov 12, 2009	4.270	4.420	4.260	4.300	101,863	+0.05(+1.18%)
Nov 11, 2009	4.290	4.300	4.200	4.250	79,628	+0.03(+0.71%)
Nov 10, 2009	4.170	4.250	4.170	4.220	116,526	+0.06(+1.44%)
Nov 09, 2009	4.240	4.300	4.140	4.160	121,501	+0.03(+0.73%)
Nov 06, 2009	4.110	4.150	4.030	4.130	146,119	-0.04(-0.96%)
Nov 05, 2009	4.100	4.210	4.080	4.170	97,443	+0.10(+2.46%)
Nov 04, 2009	4.000	4.390	3.950	4.070	182,224	+0.06(+1.50%)
Nov 03, 2009	3.950	4.129	3.910	4.010	191,881	+0.06(+1.52%)
Nov 02, 2009	4.090	4.090	3.900	3.950	120,958	-0.03(-0.75%)
Oct 30, 2009	4.100	4.230	3.950	3.980	149,334	-0.15(-3.63%)
Oct 29, 2009	4.090	4.300	4.050	4.130	182,029	+0.07(+1.72%)
Oct 28, 2009	4.230	4.260	4.010	4.060	162,369	-0.18(-4.25%)
Oct 27, 2009	4.350	4.460	4.230	4.240	106,195	-0.08(-1.85%)
Oct 26, 2009	4.460	4.570	4.300	4.320	168,481	-0.12(-2.70%)
Oct 23, 2009	4.440	4.540	4.400	4.440	164,069	+0.00(+0.00%)
Oct 22, 2009	4.530	4.530	4.320	4.440	226,912	-0.09(-1.99%)
Oct 21, 2009	4.780	4.840	4.500	4.530	379,087	-0.33(-6.79%)
Oct 20, 2009	4.830	5.000	4.800	4.860	159,761	-0.04(-0.82%)
Oct 19, 2009	5.050	5.050	4.850	4.900	215,617	-0.15(-2.97%)
Oct 16, 2009	5.130	5.150	4.960	5.050	122,954	-0.08(-1.56%)
Oct 15, 2009	5.230	5.230	5.060	5.130	125,273	-0.12(-2.29%)
Oct 14, 2009	5.170	5.250	5.000	5.250	247,434	+0.12(+2.34%)
Oct 13, 2009	5.060	5.172	4.920	5.130	144,755	+0.06(+1.18%)
Oct 12, 2009	5.100	5.250	5.010	5.070	198,780	+0.00(+0.00%)
Oct 09, 2009	4.840	5.070	4.800	5.070	409,610	+0.25(+5.19%)
Oct 08, 2009	4.750	5.000	4.750	4.820	171,688	+0.11(+2.34%)
Oct 07, 2009	4.890	4.950	4.620	4.710	197,519	-0.17(-3.48%)
Oct 06, 2009	4.940	5.070	4.870	4.880	201,729	-0.04(-0.81%)
Oct 05, 2009	4.970	5.040	4.880	4.920	190,367	-0.01(-0.20%)
Oct 02, 2009	4.820	4.930	4.660	4.930	530,251	+0.08(+1.65%)