Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)