Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	2.368	2.470	2.348	2.420	78,628	+0.06(+2.54%)
Jul 29, 2010	2.400	2.400	2.318	2.360	29,511	-0.04(-1.67%)
Jul 28, 2010	2.320	2.400	2.310	2.400	51,802	+0.10(+4.35%)
Jul 27, 2010	2.360	2.370	2.270	2.300	85,642	-0.02(-0.86%)
Jul 26, 2010	2.290	2.330	2.240	2.320	58,703	+0.03(+1.31%)
Jul 23, 2010	2.290	2.329	2.250	2.290	78,295	+0.00(+0.00%)
Jul 22, 2010	2.280	2.300	2.240	2.290	22,008	+0.03(+1.33%)
Jul 21, 2010	2.300	2.369	2.230	2.260	52,333	+0.04(+1.80%)
Jul 20, 2010	2.310	2.320	2.220	2.220	86,561	-0.05(-2.20%)
Jul 19, 2010	2.310	2.410	2.270	2.270	119,552	-0.04(-1.73%)
Jul 16, 2010	2.300	2.350	2.250	2.310	84,871	+0.06(+2.67%)
Jul 15, 2010	2.340	2.350	2.250	2.250	86,309	-0.10(-4.26%)
Jul 14, 2010	2.330	2.380	2.310	2.350	116,955	+0.05(+2.17%)
Jul 13, 2010	2.380	2.400	2.280	2.300	104,410	+0.00(+0.00%)
Jul 12, 2010	2.400	2.450	2.290	2.300	59,678	-0.08(-3.16%)
Jul 09, 2010	2.350	2.400	2.320	2.375	57,748	+0.06(+2.59%)
Jul 08, 2010	2.270	2.330	2.270	2.315	97,376	+0.04(+1.98%)
Jul 07, 2010	2.310	2.310	2.260	2.270	81,850	-0.04(-1.73%)
Jul 06, 2010	2.270	2.380	2.270	2.310	111,544	+0.04(+1.76%)
Jul 02, 2010	2.300	2.310	2.240	2.270	65,722	+0.04(+1.57%)
Jul 01, 2010	2.270	2.310	2.180	2.235	140,816	-0.07(-3.04%)
Jun 30, 2010	2.250	2.320	2.190	2.305	174,988	+0.18(+8.22%)
Jun 29, 2010	2.450	2.470	2.120	2.130	1,135,171	-0.46(-17.76%)
Jun 25, 2010	2.650	2.700	2.560	2.590	1,439,157	-0.06(-2.26%)
Jun 24, 2010	2.700	2.730	2.640	2.650	213,333	-0.06(-2.21%)
Jun 23, 2010	2.750	2.750	2.700	2.710	53,747	-0.04(-1.45%)
Jun 22, 2010	2.720	2.830	2.710	2.750	80,634	+0.03(+1.10%)
Jun 21, 2010	2.900	2.900	2.700	2.720	95,204	-0.04(-1.45%)
Jun 18, 2010	2.730	2.780	2.680	2.760	134,037	+0.06(+2.22%)
Jun 17, 2010	2.720	2.770	2.660	2.700	68,437	+0.01(+0.37%)
Jun 16, 2010	2.720	2.720	2.630	2.690	61,395	-0.06(-2.18%)
Jun 15, 2010	2.820	2.820	2.680	2.750	93,742	-0.03(-1.08%)
Jun 14, 2010	2.700	2.830	2.700	2.780	118,962	+0.12(+4.51%)
Jun 11, 2010	2.480	2.670	2.480	2.660	199,247	+0.18(+7.26%)
Jun 10, 2010	2.520	2.520	2.420	2.480	203,027	+0.00(+0.00%)
Jun 09, 2010	2.580	2.660	2.470	2.480	108,761	-0.06(-2.36%)
Jun 08, 2010	2.590	2.690	2.510	2.540	170,027	-0.03(-1.17%)
Jun 07, 2010	2.800	2.840	2.570	2.570	138,867	-0.19(-6.88%)
Jun 04, 2010	2.900	2.910	2.760	2.760	101,366	-0.19(-6.44%)
Jun 03, 2010	2.980	2.990	2.920	2.950	51,715	-0.03(-1.01%)
Jun 02, 2010	2.980	2.990	2.870	2.980	75,398	+0.11(+3.83%)
Jun 01, 2010	2.900	2.960	2.850	2.870	115,371	-0.04(-1.37%)
May 28, 2010	3.100	3.120	2.890	2.910	222,113	-0.19(-6.13%)
May 27, 2010	3.000	3.130	2.990	3.100	82,323	+0.18(+6.16%)
May 26, 2010	2.910	3.080	2.910	2.920	139,180	+0.01(+0.34%)
May 25, 2010	2.940	2.980	2.870	2.910	157,043	-0.09(-3.00%)
May 24, 2010	2.950	3.030	2.950	3.000	91,029	+0.06(+2.04%)
May 21, 2010	2.880	3.030	2.780	2.940	148,380	-0.04(-1.34%)
May 20, 2010	2.950	3.180	2.870	2.980	211,175	-0.17(-5.40%)
May 19, 2010	3.280	3.300	3.140	3.150	79,538	-0.12(-3.67%)
May 18, 2010	3.460	3.470	3.240	3.270	88,323	-0.11(-3.25%)
May 17, 2010	3.370	3.400	3.300	3.380	78,868	+0.08(+2.42%)
May 14, 2010	3.310	3.350	3.250	3.300	110,374	-0.07(-2.08%)
May 13, 2010	3.290	3.370	3.220	3.370	156,093	+0.11(+3.37%)
May 12, 2010	3.110	3.270	3.110	3.260	110,571	+0.12(+3.82%)
May 11, 2010	3.200	3.250	3.140	3.140	201,225	-0.12(-3.68%)
May 10, 2010	3.240	3.390	3.200	3.260	228,344	+0.10(+3.16%)
May 07, 2010	3.260	3.270	3.100	3.160	153,235	-0.05(-1.56%)
May 06, 2010	3.390	3.430	3.190	3.210	193,858	-0.18(-5.31%)
May 05, 2010	3.390	3.460	3.310	3.390	163,455	+0.01(+0.30%)
May 04, 2010	3.460	3.460	3.350	3.380	229,030	-0.13(-3.70%)