Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.740	8.270	7.590	8.150	1,503,361	+0.50(+6.54%)
Jul 30, 2015	7.830	8.020	7.490	7.650	3,275,691	-0.23(-2.92%)
Jul 29, 2015	8.490	8.565	7.860	7.880	1,529,968	-0.62(-7.29%)
Jul 28, 2015	8.750	8.990	8.460	8.500	993,671	-0.20(-2.30%)
Jul 27, 2015	8.840	8.910	8.560	8.700	775,252	-0.19(-2.14%)
Jul 24, 2015	9.170	9.320	8.730	8.890	594,733	-0.26(-2.84%)
Jul 23, 2015	9.250	9.320	8.980	9.150	824,102	-0.05(-0.54%)
Jul 22, 2015	9.120	9.350	9.060	9.200	591,950	-0.02(-0.22%)
Jul 21, 2015	9.370	9.420	9.070	9.220	865,188	-0.18(-1.91%)
Jul 20, 2015	9.630	9.840	9.360	9.400	612,039	-0.24(-2.49%)
Jul 17, 2015	9.300	9.910	9.280	9.640	1,165,754	+0.33(+3.54%)
Jul 16, 2015	9.120	9.560	9.050	9.310	854,333	+0.26(+2.87%)
Jul 15, 2015	9.000	9.240	8.880	9.050	705,922	+0.02(+0.22%)
Jul 14, 2015	8.510	9.060	8.500	9.030	733,770	+0.46(+5.37%)
Jul 13, 2015	8.690	8.859	8.560	8.570	712,838	-0.07(-0.81%)
Jul 10, 2015	8.570	8.680	8.380	8.640	869,943	+0.15(+1.77%)
Jul 09, 2015	8.360	8.600	8.135	8.490	1,666,901	+0.27(+3.28%)
Jul 08, 2015	7.950	8.225	7.750	8.220	1,249,872	+0.17(+2.11%)
Jul 07, 2015	8.040	8.080	7.690	8.050	942,264	+0.05(+0.63%)
Jul 06, 2015	7.690	8.020	7.490	8.000	905,233	+0.21(+2.70%)
Jul 02, 2015	7.970	7.790	7.790	7.790	515,000	-0.13(-1.64%)
Jul 01, 2015	8.060	8.150	7.765	7.920	978,216	-0.04(-0.50%)
Jun 30, 2015	7.310	8.010	7.170	7.960	2,144,605	+0.70(+9.64%)
Jun 29, 2015	7.630	7.640	7.211	7.260	1,381,987	-0.43(-5.59%)
Jun 26, 2015	8.030	8.030	7.640	7.690	2,025,188	-0.35(-4.35%)
Jun 25, 2015	8.470	8.470	7.940	8.040	1,166,568	-0.39(-4.63%)
Jun 24, 2015	8.750	8.800	8.430	8.430	642,368	-0.32(-3.66%)
Jun 23, 2015	8.490	8.800	8.440	8.750	728,458	+0.29(+3.43%)
Jun 22, 2015	8.580	8.750	8.400	8.460	699,267	-0.08(-0.94%)
Jun 19, 2015	8.420	8.690	8.325	8.540	2,853,189	+0.12(+1.43%)
Jun 18, 2015	8.260	8.570	8.240	8.420	747,667	+0.19(+2.31%)
Jun 17, 2015	8.160	8.360	8.070	8.230	569,731	+0.07(+0.86%)
Jun 16, 2015	8.020	8.220	7.870	8.160	732,812	+0.12(+1.49%)
Jun 15, 2015	8.120	8.230	7.930	8.040	951,326	-0.13(-1.59%)
Jun 12, 2015	8.200	8.340	8.120	8.170	550,178	-0.08(-0.97%)
Jun 11, 2015	8.150	8.400	8.100	8.250	711,694	+0.10(+1.23%)
Jun 10, 2015	8.380	8.470	8.040	8.150	939,751	-0.14(-1.69%)
Jun 09, 2015	8.600	8.669	8.200	8.290	629,018	-0.30(-3.49%)
Jun 08, 2015	8.380	8.660	8.380	8.590	836,294	+0.19(+2.26%)
Jun 05, 2015	8.540	8.619	8.350	8.400	1,060,342	-0.14(-1.64%)
Jun 04, 2015	8.290	8.660	8.230	8.540	981,923	+0.23(+2.77%)
Jun 03, 2015	7.890	8.390	7.705	8.310	2,332,671	+0.45(+5.73%)
Jun 02, 2015	8.050	8.170	7.795	7.860	6,911,245	-0.22(-2.72%)
Jun 01, 2015	8.010	8.320	7.600	8.080	3,423,431	-0.44(-5.16%)
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%)