Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.800	4.900	4.661	4.800	188,322	-0.01(-0.21%)
Sep 29, 2009	4.820	4.970	4.600	4.810	796,023	+0.02(+0.42%)
Sep 28, 2009	4.380	5.040	4.350	4.790	755,506	+0.55(+12.97%)
Sep 25, 2009	4.360	4.600	4.230	4.240	196,754	-0.17(-3.85%)
Sep 24, 2009	4.530	4.550	4.300	4.410	288,014	-0.12(-2.65%)
Sep 23, 2009	4.600	4.629	4.500	4.530	204,283	-0.05(-1.09%)
Sep 22, 2009	4.590	4.650	4.510	4.580	159,354	+0.00(+0.00%)
Sep 21, 2009	4.600	4.720	4.500	4.580	197,538	-0.03(-0.65%)
Sep 18, 2009	4.650	4.690	4.610	4.610	191,748	-0.03(-0.65%)
Sep 17, 2009	4.650	4.740	4.600	4.640	108,428	+0.02(+0.43%)
Sep 16, 2009	4.620	4.680	4.600	4.620	180,886	-0.01(-0.22%)
Sep 15, 2009	4.650	4.720	4.600	4.630	154,793	-0.03(-0.64%)
Sep 14, 2009	4.650	4.690	4.600	4.660	113,027	-0.06(-1.27%)
Sep 11, 2009	4.850	4.880	4.680	4.720	161,671	-0.13(-2.68%)
Sep 10, 2009	4.800	4.860	4.650	4.850	116,691	+0.05(+1.04%)
Sep 09, 2009	4.820	4.900	4.710	4.800	138,683	+0.00(+0.00%)
Sep 08, 2009	4.820	4.960	4.700	4.800	212,982	-0.01(-0.21%)
Sep 04, 2009	4.800	4.850	4.610	4.810	116,908	+0.04(+0.84%)
Sep 03, 2009	4.700	4.810	4.700	4.770	96,160	+0.11(+2.36%)
Sep 02, 2009	4.580	4.784	4.580	4.660	155,100	+0.03(+0.65%)
Sep 01, 2009	4.750	4.860	4.540	4.630	278,130	-0.19(-3.94%)
Aug 31, 2009	4.960	4.990	4.790	4.820	174,983	-0.17(-3.41%)
Aug 28, 2009	5.060	5.060	4.940	4.990	168,575	-0.07(-1.38%)
Aug 27, 2009	5.160	5.160	5.000	5.060	232,380	-0.07(-1.36%)
Aug 26, 2009	5.030	5.179	5.000	5.130	267,153	+0.08(+1.58%)
Aug 25, 2009	5.050	5.190	4.950	5.050	451,536	+0.15(+3.06%)
Aug 24, 2009	4.950	5.110	4.870	4.900	290,923	+0.00(+0.00%)
Aug 21, 2009	4.920	4.980	4.760	4.900	353,272	+0.10(+2.08%)
Aug 20, 2009	4.830	4.900	4.720	4.800	345,225	-0.03(-0.62%)
Aug 19, 2009	4.800	4.910	4.650	4.830	340,185	+0.23(+5.00%)
Aug 18, 2009	4.630	4.640	4.520	4.600	252,165	-0.04(-0.86%)
Aug 17, 2009	4.640	4.730	4.520	4.640	331,506	-0.16(-3.33%)
Aug 14, 2009	4.900	4.900	4.700	4.800	324,445	-0.13(-2.64%)
Aug 13, 2009	4.800	5.240	4.670	4.930	334,267	+0.17(+3.57%)
Aug 12, 2009	4.800	4.980	4.600	4.760	1,150,701	-0.13(-2.66%)
Aug 11, 2009	5.030	5.240	4.810	4.890	352,488	-0.15(-2.98%)
Aug 10, 2009	5.080	5.280	5.000	5.040	309,558	-0.06(-1.18%)
Aug 07, 2009	5.370	5.380	5.080	5.100	272,019	-0.10(-1.92%)
Aug 06, 2009	5.500	5.550	5.180	5.200	273,353	-0.18(-3.35%)
Aug 05, 2009	5.680	5.680	5.350	5.380	390,821	-0.21(-3.76%)
Aug 04, 2009	5.690	5.750	5.500	5.590	362,825	-0.14(-2.44%)
Aug 03, 2009	5.640	5.780	5.590	5.730	402,205	+0.11(+1.96%)
Jul 31, 2009	5.600	5.720	5.500	5.620	377,902	+0.02(+0.36%)
Jul 30, 2009	5.600	5.930	5.510	5.600	481,766	+0.09(+1.63%)
Jul 29, 2009	5.130	5.570	5.130	5.510	566,139	+0.35(+6.78%)
Jul 28, 2009	5.420	5.460	4.910	5.160	787,856	-0.24(-4.44%)
Jul 27, 2009	5.390	5.440	5.350	5.400	479,712	+0.02(+0.37%)
Jul 24, 2009	5.440	5.500	5.320	5.380	472,917	-0.13(-2.36%)
Jul 23, 2009	5.440	5.600	5.300	5.510	715,762	+0.11(+2.04%)
Jul 22, 2009	5.560	5.750	5.370	5.400	759,116	+0.10(+1.89%)
Jul 21, 2009	5.640	5.650	5.260	5.300	1,076,930	-0.34(-6.03%)
Jul 20, 2009	5.840	5.960	5.310	5.640	1,071,910	-0.20(-3.42%)
Jul 17, 2009	6.310	6.390	5.820	5.840	1,476,417	-0.31(-5.04%)
Jul 16, 2009	5.940	7.250	5.750	6.150	4,730,266	+0.15(+2.50%)
Jul 15, 2009	5.820	6.060	5.700	6.000	413,757	+0.40(+7.14%)
Jul 14, 2009	5.700	5.700	5.510	5.600	222,485	-0.10(-1.75%)
Jul 13, 2009	5.740	5.880	5.630	5.700	247,970	-0.17(-2.90%)
Jul 10, 2009	5.600	5.960	5.600	5.870	270,719	+0.18(+3.16%)
Jul 09, 2009	5.830	5.920	5.570	5.690	300,964	-0.14(-2.40%)
Jul 08, 2009	6.020	6.250	5.710	5.830	395,856	-0.23(-3.80%)
Jul 07, 2009	6.450	6.450	6.030	6.060	218,187	-0.23(-3.66%)
Jul 06, 2009	6.450	6.470	6.020	6.290	434,809	-0.14(-2.18%)
Jul 02, 2009	6.660	6.700	6.430	6.430	327,752	-0.23(-3.45%)