Biodexa Pharmaceuticals plc - American Depositary Shares NASDAQ:BDRX Historical Prices

Below are the 3376 trading days of historical prices for BDRX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3376	NASDAQ	BDRX	Tue, Mar 5, 2024	1.30	1.33	1.28	1.28
3375	NASDAQ	BDRX	Mon, Mar 4, 2024	1.37	1.37	1.30	1.30
3374	NASDAQ	BDRX	Fri, Mar 1, 2024	1.30	1.43	1.29	1.36
3373	NASDAQ	BDRX	Thu, Feb 29, 2024	1.29	1.35	1.26	1.27
3372	NASDAQ	BDRX	Wed, Feb 28, 2024	1.35	1.35	1.24	1.32
3371	NASDAQ	BDRX	Tue, Feb 27, 2024	1.38	1.39	1.33	1.38
3370	NASDAQ	BDRX	Mon, Feb 26, 2024	1.45	1.45	1.31	1.39
3369	NASDAQ	BDRX	Fri, Feb 23, 2024	1.63	1.73	1.31	1.49
3368	NASDAQ	BDRX	Thu, Feb 22, 2024	1.54	1.57	1.51	1.54
3367	NASDAQ	BDRX	Wed, Feb 21, 2024	1.61	1.62	1.53	1.53
3366	NASDAQ	BDRX	Tue, Feb 20, 2024	1.60	1.64	1.50	1.62
3365	NASDAQ	BDRX	Fri, Feb 16, 2024	1.60	1.60	1.51	1.55
3364	NASDAQ	BDRX	Thu, Feb 15, 2024	1.60	1.67	1.55	1.59
3363	NASDAQ	BDRX	Wed, Feb 14, 2024	1.64	1.82	1.62	1.72
3362	NASDAQ	BDRX	Tue, Feb 13, 2024	1.98	2.11	1.58	1.80
3361	NASDAQ	BDRX	Mon, Feb 12, 2024	1.41	1.54	1.32	1.45
3360	NASDAQ	BDRX	Fri, Feb 9, 2024	1.29	1.46	1.28	1.31
3359	NASDAQ	BDRX	Thu, Feb 8, 2024	1.49	1.49	1.21	1.30
3358	NASDAQ	BDRX	Wed, Feb 7, 2024	1.72	2.00	1.32	1.35
3357	NASDAQ	BDRX	Tue, Feb 6, 2024	1.33	1.81	1.31	1.53
3356	NASDAQ	BDRX	Mon, Feb 5, 2024	1.40	1.51	1.23	1.32
3355	NASDAQ	BDRX	Fri, Feb 2, 2024	1.48	1.55	1.40	1.42
3354	NASDAQ	BDRX	Thu, Feb 1, 2024	1.61	1.75	1.41	1.43
3353	NASDAQ	BDRX	Wed, Jan 31, 2024	1.68	1.76	1.60	1.61
3352	NASDAQ	BDRX	Tue, Jan 30, 2024	1.86	1.95	1.66	1.67
3351	NASDAQ	BDRX	Mon, Jan 29, 2024	1.91	1.96	1.87	1.95
3350	NASDAQ	BDRX	Fri, Jan 26, 2024	2.00	2.06	1.89	1.91
3349	NASDAQ	BDRX	Thu, Jan 25, 2024	1.96	2.01	1.83	1.94
3348	NASDAQ	BDRX	Wed, Jan 24, 2024	1.96	2.12	1.88	1.94
3347	NASDAQ	BDRX	Tue, Jan 23, 2024	1.93	1.95	1.84	1.90
3346	NASDAQ	BDRX	Mon, Jan 22, 2024	1.94	2.00	1.82	1.91
3345	NASDAQ	BDRX	Fri, Jan 19, 2024	1.87	2.12	1.83	1.85
3344	NASDAQ	BDRX	Thu, Jan 18, 2024	1.86	1.95	1.71	1.95
3343	NASDAQ	BDRX	Wed, Jan 17, 2024	1.92	1.97	1.81	1.83
3342	NASDAQ	BDRX	Tue, Jan 16, 2024	2.08	2.12	1.87	1.90
3341	NASDAQ	BDRX	Fri, Jan 12, 2024	2.09	2.14	2.01	2.01
3340	NASDAQ	BDRX	Thu, Jan 11, 2024	2.09	2.16	2.01	2.09
3339	NASDAQ	BDRX	Wed, Jan 10, 2024	2.12	2.19	2.05	2.06
3338	NASDAQ	BDRX	Tue, Jan 9, 2024	2.48	2.48	2.13	2.13
3337	NASDAQ	BDRX	Mon, Jan 8, 2024	2.51	2.56	2.26	2.33
3336	NASDAQ	BDRX	Fri, Jan 5, 2024	2.68	2.71	2.52	2.54
3335	NASDAQ	BDRX	Thu, Jan 4, 2024	2.74	2.74	2.66	2.74
3334	NASDAQ	BDRX	Wed, Jan 3, 2024	2.64	2.70	2.61	2.70
3333	NASDAQ	BDRX	Tue, Jan 2, 2024	2.63	2.71	2.58	2.69
3332	NASDAQ	BDRX	Fri, Dec 29, 2023	2.57	2.75	2.52	2.68
3331	NASDAQ	BDRX	Thu, Dec 28, 2023	2.52	2.68	2.47	2.63
3330	NASDAQ	BDRX	Wed, Dec 27, 2023	2.51	2.57	2.43	2.57
3329	NASDAQ	BDRX	Tue, Dec 26, 2023	2.52	2.64	2.43	2.56
3328	NASDAQ	BDRX	Fri, Dec 22, 2023	2.50	2.65	2.45	2.57
3327	NASDAQ	BDRX	Thu, Dec 21, 2023	2.51	2.60	2.50	2.53
3326	NASDAQ	BDRX	Wed, Dec 20, 2023	2.60	2.60	2.49	2.60
3325	NASDAQ	BDRX	Tue, Dec 19, 2023	2.08	2.66	2.05	2.65
3324	NASDAQ	BDRX	Mon, Dec 18, 2023	2.91	3.24	2.82	3.03
3323	NASDAQ	BDRX	Fri, Dec 15, 2023	3.10	3.13	2.90	2.97
3322	NASDAQ	BDRX	Thu, Dec 14, 2023	2.90	3.18	2.85	3.15
3321	NASDAQ	BDRX	Wed, Dec 13, 2023	2.70	2.88	2.70	2.86
3320	NASDAQ	BDRX	Tue, Dec 12, 2023	2.80	2.81	2.69	2.72
3319	NASDAQ	BDRX	Mon, Dec 11, 2023	2.86	3.00	2.80	2.80
3318	NASDAQ	BDRX	Fri, Dec 8, 2023	3.56	3.56	2.77	2.92
3317	NASDAQ	BDRX	Thu, Dec 7, 2023	3.27	3.41	3.00	3.00
3316	NASDAQ	BDRX	Wed, Dec 6, 2023	3.50	3.52	3.35	3.41
3315	NASDAQ	BDRX	Tue, Dec 5, 2023	3.84	3.88	3.31	3.40
3314	NASDAQ	BDRX	Mon, Dec 4, 2023	3.50	4.12	3.50	3.87
3313	NASDAQ	BDRX	Fri, Dec 1, 2023	3.69	3.86	3.42	3.75
3312	NASDAQ	BDRX	Thu, Nov 30, 2023	3.54	4.52	3.43	3.62
3311	NASDAQ	BDRX	Wed, Nov 29, 2023	3.90	3.97	3.30	3.67
3310	NASDAQ	BDRX	Tue, Nov 28, 2023	4.89	4.90	3.30	4.15
3309	NASDAQ	BDRX	Mon, Nov 27, 2023	4.82	8.81	4.37	5.11
3308	NASDAQ	BDRX	Fri, Nov 24, 2023	2.57	2.79	2.51	2.79
3307	NASDAQ	BDRX	Wed, Nov 22, 2023	2.65	2.82	2.54	2.56
3306	NASDAQ	BDRX	Tue, Nov 21, 2023	2.55	2.88	2.55	2.79
3305	NASDAQ	BDRX	Mon, Nov 20, 2023	2.47	2.70	2.47	2.69
3304	NASDAQ	BDRX	Fri, Nov 17, 2023	2.62	2.70	2.44	2.59
3303	NASDAQ	BDRX	Thu, Nov 16, 2023	2.70	2.70	2.47	2.56
3302	NASDAQ	BDRX	Wed, Nov 15, 2023	2.60	2.66	2.46	2.56
3301	NASDAQ	BDRX	Tue, Nov 14, 2023	2.46	2.74	2.39	2.64
3300	NASDAQ	BDRX	Mon, Nov 13, 2023	2.40	2.56	2.30	2.35
3299	NASDAQ	BDRX	Fri, Nov 10, 2023	2.44	2.45	2.31	2.44
3298	NASDAQ	BDRX	Thu, Nov 9, 2023	2.34	2.45	2.30	2.33
3297	NASDAQ	BDRX	Wed, Nov 8, 2023	2.41	2.60	2.38	2.44
3296	NASDAQ	BDRX	Tue, Nov 7, 2023	2.50	3.36	2.26	2.59
3295	NASDAQ	BDRX	Mon, Nov 6, 2023	3.60	3.60	2.30	2.38
3294	NASDAQ	BDRX	Fri, Nov 3, 2023	3.79	3.96	3.39	3.43
3293	NASDAQ	BDRX	Thu, Nov 2, 2023	3.65	3.85	3.65	3.84
3292	NASDAQ	BDRX	Wed, Nov 1, 2023	3.83	3.95	3.70	3.70
3291	NASDAQ	BDRX	Tue, Oct 31, 2023	3.90	3.97	3.71	3.78
3290	NASDAQ	BDRX	Mon, Oct 30, 2023	3.90	3.90	3.69	3.90
3289	NASDAQ	BDRX	Fri, Oct 27, 2023	3.87	3.90	3.65	3.83
3288	NASDAQ	BDRX	Thu, Oct 26, 2023	3.75	3.94	3.70	3.94
3287	NASDAQ	BDRX	Wed, Oct 25, 2023	3.42	3.62	3.37	3.62
3286	NASDAQ	BDRX	Tue, Oct 24, 2023	3.60	3.99	3.39	3.57
3285	NASDAQ	BDRX	Mon, Oct 23, 2023	3.50	3.76	3.27	3.50
3284	NASDAQ	BDRX	Fri, Oct 20, 2023	3.83	3.94	3.48	3.63
3283	NASDAQ	BDRX	Thu, Oct 19, 2023	3.87	4.02	3.70	3.90
3282	NASDAQ	BDRX	Wed, Oct 18, 2023	4.16	4.43	3.80	3.93
3281	NASDAQ	BDRX	Tue, Oct 17, 2023	4.66	4.66	4.16	4.16
3280	NASDAQ	BDRX	Mon, Oct 16, 2023	4.88	5.05	4.51	4.51
3279	NASDAQ	BDRX	Fri, Oct 13, 2023	4.93	5.14	4.69	4.84
3278	NASDAQ	BDRX	Thu, Oct 12, 2023	4.84	5.00	4.80	4.80
3277	NASDAQ	BDRX	Wed, Oct 11, 2023	5.09	5.20	4.91	5.01
3276	NASDAQ	BDRX	Tue, Oct 10, 2023	5.02	5.15	4.75	4.98
3275	NASDAQ	BDRX	Mon, Oct 9, 2023	3.86	4.93	3.75	4.79
3274	NASDAQ	BDRX	Fri, Oct 6, 2023	3.81	4.10	3.81	3.91
3273	NASDAQ	BDRX	Thu, Oct 5, 2023	4.43	4.48	3.69	3.77
3272	NASDAQ	BDRX	Wed, Oct 4, 2023	4.63	4.63	4.40	4.50
3271	NASDAQ	BDRX	Tue, Oct 3, 2023	4.60	4.96	4.50	4.63
3270	NASDAQ	BDRX	Mon, Oct 2, 2023	4.91	5.15	4.45	4.66
3269	NASDAQ	BDRX	Fri, Sep 29, 2023	5.08	5.33	4.83	4.99
3268	NASDAQ	BDRX	Thu, Sep 28, 2023	5.50	5.71	5.01	5.11
3267	NASDAQ	BDRX	Wed, Sep 27, 2023	5.66	5.80	5.33	5.33
3266	NASDAQ	BDRX	Tue, Sep 26, 2023	5.72	6.10	5.61	5.74
3265	NASDAQ	BDRX	Mon, Sep 25, 2023	5.51	5.97	5.49	5.75
3264	NASDAQ	BDRX	Fri, Sep 22, 2023	5.50	5.74	5.30	5.58
3263	NASDAQ	BDRX	Thu, Sep 21, 2023	5.35	5.65	5.35	5.65
3262	NASDAQ	BDRX	Wed, Sep 20, 2023	5.66	5.83	5.32	5.44
3261	NASDAQ	BDRX	Tue, Sep 19, 2023	5.83	6.05	5.65	5.74
3260	NASDAQ	BDRX	Mon, Sep 18, 2023	5.79	6.19	5.60	5.79
3259	NASDAQ	BDRX	Fri, Sep 15, 2023	6.31	6.83	5.78	6.18
3258	NASDAQ	BDRX	Thu, Sep 14, 2023	5.66	6.31	5.62	6.15
3257	NASDAQ	BDRX	Wed, Sep 13, 2023	5.75	6.10	5.50	5.55
3256	NASDAQ	BDRX	Tue, Sep 12, 2023	6.26	6.49	5.70	5.83
3255	NASDAQ	BDRX	Mon, Sep 11, 2023	6.35	6.35	6.35	6.35
3254	NASDAQ	BDRX	Fri, Sep 8, 2023	6.32	6.99	6.09	6.55
3253	NASDAQ	BDRX	Thu, Sep 7, 2023	5.73	7.90	5.71	6.45
3252	NASDAQ	BDRX	Wed, Sep 6, 2023	5.57	5.90	5.32	5.44
3251	NASDAQ	BDRX	Tue, Sep 5, 2023	5.89	6.53	5.50	5.73
3250	NASDAQ	BDRX	Fri, Sep 1, 2023	6.47	7.99	5.60	5.80
3249	NASDAQ	BDRX	Thu, Aug 31, 2023	4.99	9.64	4.77	7.99
3248	NASDAQ	BDRX	Wed, Aug 30, 2023	5.10	5.74	4.88	4.99
3247	NASDAQ	BDRX	Tue, Aug 29, 2023	4.92	5.12	4.89	5.10
3246	NASDAQ	BDRX	Mon, Aug 28, 2023	5.12	5.28	4.93	4.94
3245	NASDAQ	BDRX	Fri, Aug 25, 2023	4.99	5.10	4.82	5.02
3244	NASDAQ	BDRX	Thu, Aug 24, 2023	5.01	5.20	4.64	4.76
3243	NASDAQ	BDRX	Wed, Aug 23, 2023	5.17	5.23	4.77	4.78
3242	NASDAQ	BDRX	Tue, Aug 22, 2023	5.07	5.54	5.07	5.19
3241	NASDAQ	BDRX	Mon, Aug 21, 2023	4.92	5.25	4.80	5.20
3240	NASDAQ	BDRX	Fri, Aug 18, 2023	4.91	5.17	4.81	4.92
3239	NASDAQ	BDRX	Thu, Aug 17, 2023	5.16	5.31	4.70	4.92
3238	NASDAQ	BDRX	Wed, Aug 16, 2023	5.08	6.00	5.00	5.24
3237	NASDAQ	BDRX	Tue, Aug 15, 2023	5.52	5.65	4.90	4.96
3236	NASDAQ	BDRX	Mon, Aug 14, 2023	5.83	6.07	5.61	5.62
3235	NASDAQ	BDRX	Fri, Aug 11, 2023	5.90	7.07	5.81	5.93
3234	NASDAQ	BDRX	Thu, Aug 10, 2023	6.03	6.40	5.66	5.90
3233	NASDAQ	BDRX	Wed, Aug 9, 2023	6.10	6.50	5.86	6.02
3232	NASDAQ	BDRX	Tue, Aug 8, 2023	5.61	7.59	5.60	6.30
3231	NASDAQ	BDRX	Mon, Aug 7, 2023	5.66	6.39	5.51	5.74
3230	NASDAQ	BDRX	Fri, Aug 4, 2023	5.10	9.36	5.00	6.40
3229	NASDAQ	BDRX	Thu, Aug 3, 2023	5.25	5.66	5.00	5.10
3228	NASDAQ	BDRX	Wed, Aug 2, 2023	5.16	5.53	4.90	5.17
3227	NASDAQ	BDRX	Tue, Aug 1, 2023	5.48	5.50	4.87	5.14
3226	NASDAQ	BDRX	Mon, Jul 31, 2023	5.68	6.00	5.41	5.45
3225	NASDAQ	BDRX	Fri, Jul 28, 2023	5.98	6.63	5.36	5.82
3224	NASDAQ	BDRX	Thu, Jul 27, 2023	6.66	7.12	5.90	6.04
3223	NASDAQ	BDRX	Wed, Jul 26, 2023	6.18	7.29	6.18	6.54
3222	NASDAQ	BDRX	Tue, Jul 25, 2023	6.09	6.89	5.95	6.17
3221	NASDAQ	BDRX	Mon, Jul 24, 2023	5.40	7.64	5.30	6.45
3220	NASDAQ	BDRX	Fri, Jul 21, 2023	5.03	6.90	5.01	5.60
3219	NASDAQ	BDRX	Thu, Jul 20, 2023	5.25	5.97	4.97	4.97
3218	NASDAQ	BDRX	Wed, Jul 19, 2023	4.73	7.30	4.60	5.59
3217	NASDAQ	BDRX	Tue, Jul 18, 2023	4.86	5.07	4.21	4.83
3216	NASDAQ	BDRX	Mon, Jul 17, 2023	5.14	5.38	4.61	4.86
3215	NASDAQ	BDRX	Fri, Jul 14, 2023	4.65	8.33	4.51	5.39
3214	NASDAQ	BDRX	Thu, Jul 13, 2023	4.70	5.47	4.32	4.61
3213	NASDAQ	BDRX	Wed, Jul 12, 2023	5.00	5.35	4.43	4.96
3212	NASDAQ	BDRX	Tue, Jul 11, 2023	4.00	9.74	3.90	6.03
3211	NASDAQ	BDRX	Mon, Jul 10, 2023	4.52	4.78	3.51	4.24
3210	NASDAQ	BDRX	Fri, Jul 7, 2023	4.60	4.72	4.21	4.35
3209	NASDAQ	BDRX	Thu, Jul 6, 2023	4.82	4.95	4.10	4.67
3208	NASDAQ	BDRX	Wed, Jul 5, 2023	4.99	5.75	4.50	4.63
3207	NASDAQ	BDRX	Mon, Jul 3, 2023	5.84	5.84	5.21	5.24
3206	NASDAQ	BDRX	Fri, Jun 30, 2023	5.53	5.68	5.24	5.49
3205	NASDAQ	BDRX	Thu, Jun 29, 2023	5.56	5.84	5.08	5.50
3204	NASDAQ	BDRX	Wed, Jun 28, 2023	5.58	5.90	5.33	5.68
3203	NASDAQ	BDRX	Tue, Jun 27, 2023	6.25	6.25	5.22	5.72
3202	NASDAQ	BDRX	Mon, Jun 26, 2023	5.05	5.51	5.00	5.00
3201	NASDAQ	BDRX	Fri, Jun 23, 2023	5.22	5.50	4.80	5.36
3200	NASDAQ	BDRX	Thu, Jun 22, 2023	6.50	6.94	6.21	6.32
3199	NASDAQ	BDRX	Wed, Jun 21, 2023	6.00	6.55	5.82	6.16
3198	NASDAQ	BDRX	Tue, Jun 20, 2023	6.50	6.71	6.18	6.33
3197	NASDAQ	BDRX	Fri, Jun 16, 2023	6.80	8.96	6.44	7.20
3196	NASDAQ	BDRX	Thu, Jun 15, 2023	6.32	6.32	5.94	6.22
3195	NASDAQ	BDRX	Wed, Jun 14, 2023	6.40	6.40	5.84	6.16
3194	NASDAQ	BDRX	Tue, Jun 13, 2023	6.40	6.62	6.24	6.61
3193	NASDAQ	BDRX	Mon, Jun 12, 2023	6.40	6.56	6.28	6.43
3192	NASDAQ	BDRX	Fri, Jun 9, 2023	6.40	6.56	6.00	6.23
3191	NASDAQ	BDRX	Thu, Jun 8, 2023	6.39	6.79	6.09	6.33
3190	NASDAQ	BDRX	Wed, Jun 7, 2023	6.02	6.80	6.02	6.32
3189	NASDAQ	BDRX	Tue, Jun 6, 2023	6.56	6.63	5.86	5.98
3188	NASDAQ	BDRX	Mon, Jun 5, 2023	6.96	6.96	6.52	6.70
3187	NASDAQ	BDRX	Fri, Jun 2, 2023	7.19	7.20	6.40	6.98
3186	NASDAQ	BDRX	Thu, Jun 1, 2023	7.10	7.10	6.76	6.82
3185	NASDAQ	BDRX	Wed, May 31, 2023	7.24	7.30	6.40	6.72
3184	NASDAQ	BDRX	Tue, May 30, 2023	10.78	11.19	10.40	10.85
3183	NASDAQ	BDRX	Fri, May 26, 2023	10.80	10.87	9.68	10.53
3182	NASDAQ	BDRX	Thu, May 25, 2023	10.35	10.84	10.00	10.52
3181	NASDAQ	BDRX	Wed, May 24, 2023	11.12	12.00	10.24	10.54
3180	NASDAQ	BDRX	Tue, May 23, 2023	15.60	15.92	15.20	15.59
3179	NASDAQ	BDRX	Mon, May 22, 2023	16.08	16.32	15.16	15.18
3178	NASDAQ	BDRX	Fri, May 19, 2023	16.59	17.60	15.52	15.92
3177	NASDAQ	BDRX	Thu, May 18, 2023	19.60	20.39	15.01	16.80
3176	NASDAQ	BDRX	Wed, May 17, 2023	18.21	18.80	18.14	18.40
3175	NASDAQ	BDRX	Tue, May 16, 2023	18.32	19.50	17.76	18.14
3174	NASDAQ	BDRX	Mon, May 15, 2023	19.20	19.36	18.12	18.12
3173	NASDAQ	BDRX	Fri, May 12, 2023	19.95	19.95	18.10	19.17
3172	NASDAQ	BDRX	Thu, May 11, 2023	19.66	20.64	18.45	18.93
3171	NASDAQ	BDRX	Wed, May 10, 2023	18.64	20.80	17.68	19.56
3170	NASDAQ	BDRX	Tue, May 9, 2023	18.32	20.51	17.76	19.00
3169	NASDAQ	BDRX	Mon, May 8, 2023	17.20	19.60	17.04	17.76
3168	NASDAQ	BDRX	Fri, May 5, 2023	16.09	18.20	16.09	17.19
3167	NASDAQ	BDRX	Thu, May 4, 2023	17.49	17.92	16.16	16.41
3166	NASDAQ	BDRX	Wed, May 3, 2023	17.47	19.36	16.19	17.48
3165	NASDAQ	BDRX	Tue, May 2, 2023	17.60	17.60	15.36	16.16
3164	NASDAQ	BDRX	Mon, May 1, 2023	19.20	19.20	16.00	17.58
3163	NASDAQ	BDRX	Fri, Apr 28, 2023	19.18	19.52	17.68	18.10
3162	NASDAQ	BDRX	Thu, Apr 27, 2023	20.80	21.38	18.88	19.34
3161	NASDAQ	BDRX	Wed, Apr 26, 2023	19.98	21.44	18.24	20.79
3160	NASDAQ	BDRX	Tue, Apr 25, 2023	20.88	21.12	18.66	19.21
3159	NASDAQ	BDRX	Mon, Apr 24, 2023	21.52	21.62	20.05	21.20
3158	NASDAQ	BDRX	Fri, Apr 21, 2023	21.93	23.22	21.05	21.95
3157	NASDAQ	BDRX	Thu, Apr 20, 2023	21.21	22.80	21.21	22.38
3156	NASDAQ	BDRX	Wed, Apr 19, 2023	21.77	24.00	20.96	22.66
3155	NASDAQ	BDRX	Tue, Apr 18, 2023	20.80	23.20	20.80	22.68
3154	NASDAQ	BDRX	Mon, Apr 17, 2023	19.11	25.40	18.27	21.70
3153	NASDAQ	BDRX	Fri, Apr 14, 2023	21.60	21.60	15.20	19.83
3152	NASDAQ	BDRX	Thu, Apr 13, 2023	20.83	22.26	20.32	21.60
3151	NASDAQ	BDRX	Wed, Apr 12, 2023	22.54	23.44	19.22	20.27
3150	NASDAQ	BDRX	Tue, Apr 11, 2023	20.80	23.84	20.80	22.32
3149	NASDAQ	BDRX	Mon, Apr 10, 2023	21.68	22.79	20.60	20.96
3148	NASDAQ	BDRX	Thu, Apr 6, 2023	24.00	24.00	20.84	22.95
3147	NASDAQ	BDRX	Wed, Apr 5, 2023	26.00	28.00	23.89	25.59
3146	NASDAQ	BDRX	Tue, Apr 4, 2023	21.73	24.33	20.04	22.23
3145	NASDAQ	BDRX	Mon, Apr 3, 2023	30.00	30.00	23.12	24.00
3144	NASDAQ	BDRX	Fri, Mar 31, 2023	31.28	33.60	24.04	31.20
3143	NASDAQ	BDRX	Thu, Mar 30, 2023	34.58	36.80	32.40	33.74
3142	NASDAQ	BDRX	Wed, Mar 29, 2023	42.37	45.60	33.61	38.01
3141	NASDAQ	BDRX	Tue, Mar 28, 2023	55.52	66.00	32.00	39.68
3140	NASDAQ	BDRX	Mon, Mar 27, 2023	128.80	130.40	33.62	37.62
3139	NASDAQ	BDRX	Fri, Mar 24, 2023	112.00	112.00	91.23	91.23
3138	NASDAQ	BDRX	Thu, Mar 23, 2023	111.97	112.00	108.86	111.97
3137	NASDAQ	BDRX	Wed, Mar 22, 2023	124.80	124.86	102.40	112.00
3136	NASDAQ	BDRX	Tue, Mar 21, 2023	112.00	120.93	108.83	115.20
3135	NASDAQ	BDRX	Mon, Mar 20, 2023	120.32	120.32	105.60	105.66
3134	NASDAQ	BDRX	Fri, Mar 17, 2023	115.17	119.70	114.53	114.59
3133	NASDAQ	BDRX	Thu, Mar 16, 2023	112.00	112.00	107.97	107.97
3132	NASDAQ	BDRX	Wed, Mar 15, 2023	114.24	124.14	108.86	112.00
3131	NASDAQ	BDRX	Tue, Mar 14, 2023	124.77	131.17	112.00	112.06
3130	NASDAQ	BDRX	Mon, Mar 13, 2023	121.60	126.40	105.60	119.68
3129	NASDAQ	BDRX	Fri, Mar 10, 2023	134.40	134.40	115.39	124.77
3128	NASDAQ	BDRX	Thu, Mar 9, 2023	131.20	134.40	119.04	125.60
3127	NASDAQ	BDRX	Wed, Mar 8, 2023	140.80	140.80	116.13	131.26
3126	NASDAQ	BDRX	Tue, Mar 7, 2023	160.00	161.63	156.86	157.15
3125	NASDAQ	BDRX	Mon, Mar 6, 2023	160.00	166.40	157.15	166.40
3124	NASDAQ	BDRX	Fri, Mar 3, 2023	175.97	175.97	160.00	160.16
3123	NASDAQ	BDRX	Thu, Mar 2, 2023	163.20	166.46	156.93	160.03
3122	NASDAQ	BDRX	Wed, Mar 1, 2023	175.81	182.34	166.40	179.17
3121	NASDAQ	BDRX	Tue, Feb 28, 2023	166.43	169.60	163.23	166.40
3120	NASDAQ	BDRX	Mon, Feb 27, 2023	170.78	170.78	160.48	161.63
3119	NASDAQ	BDRX	Fri, Feb 24, 2023	166.40	179.20	160.96	172.77
3118	NASDAQ	BDRX	Thu, Feb 23, 2023	171.52	176.00	166.40	174.37
3117	NASDAQ	BDRX	Wed, Feb 22, 2023	166.40	192.00	166.40	171.52
3116	NASDAQ	BDRX	Tue, Feb 21, 2023	176.00	185.60	168.00	168.16
3115	NASDAQ	BDRX	Fri, Feb 17, 2023	192.00	192.03	174.72	185.60
3114	NASDAQ	BDRX	Thu, Feb 16, 2023	201.60	201.60	172.83	190.08
3113	NASDAQ	BDRX	Wed, Feb 15, 2023	185.60	218.46	179.20	201.60
3112	NASDAQ	BDRX	Tue, Feb 14, 2023	192.00	192.00	176.35	188.80
3111	NASDAQ	BDRX	Mon, Feb 13, 2023	179.20	192.00	176.03	191.65
3110	NASDAQ	BDRX	Fri, Feb 10, 2023	204.80	204.83	179.20	185.60
3109	NASDAQ	BDRX	Thu, Feb 9, 2023	244.80	244.80	201.60	203.18
3108	NASDAQ	BDRX	Wed, Feb 8, 2023	248.99	251.36	233.60	245.50
3107	NASDAQ	BDRX	Tue, Feb 7, 2023	256.00	261.76	236.90	248.74
3106	NASDAQ	BDRX	Mon, Feb 6, 2023	264.51	268.80	236.86	257.73
3105	NASDAQ	BDRX	Fri, Feb 3, 2023	256.74	262.40	217.60	251.93
3104	NASDAQ	BDRX	Thu, Feb 2, 2023	217.60	256.74	213.31	256.74
3103	NASDAQ	BDRX	Wed, Feb 1, 2023	236.80	249.60	224.03	243.94
3102	NASDAQ	BDRX	Tue, Jan 31, 2023	214.43	249.57	211.20	224.03
3101	NASDAQ	BDRX	Mon, Jan 30, 2023	211.20	217.60	208.00	215.84
3100	NASDAQ	BDRX	Fri, Jan 27, 2023	211.20	217.22	208.00	212.64
3099	NASDAQ	BDRX	Thu, Jan 26, 2023	217.18	224.00	208.00	209.76
3098	NASDAQ	BDRX	Wed, Jan 25, 2023	233.60	233.60	215.04	221.95
3097	NASDAQ	BDRX	Tue, Jan 24, 2023	231.78	233.60	204.80	233.60
3096	NASDAQ	BDRX	Mon, Jan 23, 2023	208.00	227.23	192.00	220.77
3095	NASDAQ	BDRX	Fri, Jan 20, 2023	218.43	256.03	214.40	224.03
3094	NASDAQ	BDRX	Thu, Jan 19, 2023	224.64	236.80	208.00	212.80
3093	NASDAQ	BDRX	Wed, Jan 18, 2023	216.03	224.00	208.00	214.43
3092	NASDAQ	BDRX	Tue, Jan 17, 2023	224.00	226.82	208.00	225.60
3091	NASDAQ	BDRX	Fri, Jan 13, 2023	233.60	240.00	208.00	208.00
3090	NASDAQ	BDRX	Thu, Jan 12, 2023	281.60	282.82	201.60	214.40
3089	NASDAQ	BDRX	Wed, Jan 11, 2023	265.60	265.60	225.60	240.00
3088	NASDAQ	BDRX	Tue, Jan 10, 2023	304.00	304.00	243.20	243.20
3087	NASDAQ	BDRX	Mon, Jan 9, 2023	299.20	307.20	278.66	304.00
3086	NASDAQ	BDRX	Fri, Jan 6, 2023	292.64	292.64	284.80	288.00
3085	NASDAQ	BDRX	Thu, Jan 5, 2023	288.00	303.14	275.20	278.72
3084	NASDAQ	BDRX	Wed, Jan 4, 2023	271.51	304.03	271.51	297.60
3083	NASDAQ	BDRX	Tue, Jan 3, 2023	313.60	316.80	281.76	303.97
3082	NASDAQ	BDRX	Fri, Dec 30, 2022	243.52	361.60	243.52	315.20
3081	NASDAQ	BDRX	Thu, Dec 29, 2022	240.00	265.60	233.63	265.60
3080	NASDAQ	BDRX	Wed, Dec 28, 2022	236.80	243.20	214.40	214.40
3079	NASDAQ	BDRX	Tue, Dec 27, 2022	236.83	265.60	236.80	248.80
3078	NASDAQ	BDRX	Fri, Dec 23, 2022	240.03	259.20	224.00	230.43
3077	NASDAQ	BDRX	Thu, Dec 22, 2022	249.66	281.60	240.64	252.80
3076	NASDAQ	BDRX	Wed, Dec 21, 2022	243.20	279.94	243.20	268.80
3075	NASDAQ	BDRX	Tue, Dec 20, 2022	249.95	278.75	243.20	243.20
3074	NASDAQ	BDRX	Mon, Dec 19, 2022	256.03	288.00	246.56	278.91
3073	NASDAQ	BDRX	Fri, Dec 16, 2022	272.00	272.00	224.00	256.00
3072	NASDAQ	BDRX	Thu, Dec 15, 2022	304.00	310.08	248.96	256.03
3071	NASDAQ	BDRX	Wed, Dec 14, 2022	326.40	333.92	304.00	326.40
3070	NASDAQ	BDRX	Tue, Dec 13, 2022	480.03	480.03	352.00	371.55
3069	NASDAQ	BDRX	Mon, Dec 12, 2022	528.00	543.97	482.08	528.00
3068	NASDAQ	BDRX	Fri, Dec 9, 2022	486.40	556.77	486.40	518.40
3067	NASDAQ	BDRX	Thu, Dec 8, 2022	464.00	513.76	464.00	483.20
3066	NASDAQ	BDRX	Wed, Dec 7, 2022	467.90	496.00	467.90	489.60
3065	NASDAQ	BDRX	Tue, Dec 6, 2022	515.20	515.23	491.20	491.20
3064	NASDAQ	BDRX	Mon, Dec 5, 2022	512.00	527.49	499.23	499.23
3063	NASDAQ	BDRX	Fri, Dec 2, 2022	521.60	529.47	521.60	529.47
3062	NASDAQ	BDRX	Thu, Dec 1, 2022	499.20	579.20	499.20	539.74
3061	NASDAQ	BDRX	Wed, Nov 30, 2022	520.00	560.00	508.80	508.80
3060	NASDAQ	BDRX	Tue, Nov 29, 2022	489.60	554.18	480.00	489.60
3059	NASDAQ	BDRX	Mon, Nov 28, 2022	464.00	512.99	464.00	511.62
3058	NASDAQ	BDRX	Fri, Nov 25, 2022	486.40	489.63	486.40	489.63
3057	NASDAQ	BDRX	Wed, Nov 23, 2022	495.97	540.19	479.97	488.00
3056	NASDAQ	BDRX	Tue, Nov 22, 2022	496.00	508.80	496.00	502.40
3055	NASDAQ	BDRX	Mon, Nov 21, 2022	508.80	508.80	508.80	508.80
3054	NASDAQ	BDRX	Fri, Nov 18, 2022	477.12	576.29	477.12	524.80
3053	NASDAQ	BDRX	Thu, Nov 17, 2022	483.20	515.17	480.00	483.17
3052	NASDAQ	BDRX	Wed, Nov 16, 2022	508.80	525.44	499.20	505.60
3051	NASDAQ	BDRX	Tue, Nov 15, 2022	521.60	526.62	496.00	510.98
3050	NASDAQ	BDRX	Mon, Nov 14, 2022	467.20	643.20	412.80	553.60
3049	NASDAQ	BDRX	Fri, Nov 11, 2022	441.60	521.60	412.80	489.60
3048	NASDAQ	BDRX	Thu, Nov 10, 2022	524.80	537.60	438.08	486.40
3047	NASDAQ	BDRX	Wed, Nov 9, 2022	516.00	537.60	513.82	534.40
3046	NASDAQ	BDRX	Tue, Nov 8, 2022	550.40	598.40	544.00	563.20
3045	NASDAQ	BDRX	Mon, Nov 7, 2022	537.60	555.36	518.40	553.60
3044	NASDAQ	BDRX	Fri, Nov 4, 2022	576.45	576.64	512.00	528.00
3043	NASDAQ	BDRX	Thu, Nov 3, 2022	614.40	614.40	586.14	586.14
3042	NASDAQ	BDRX	Tue, Nov 1, 2022	636.80	652.80	608.00	608.00
3041	NASDAQ	BDRX	Mon, Oct 31, 2022	620.80	620.80	620.80	620.80
3040	NASDAQ	BDRX	Fri, Oct 28, 2022	608.03	617.41	608.03	617.41
3039	NASDAQ	BDRX	Thu, Oct 27, 2022	604.80	633.60	604.80	633.60
3038	NASDAQ	BDRX	Wed, Oct 26, 2022	622.40	622.40	593.70	604.80
3037	NASDAQ	BDRX	Tue, Oct 25, 2022	617.60	617.60	608.00	609.57
3036	NASDAQ	BDRX	Mon, Oct 24, 2022	601.60	614.40	601.60	604.80
3035	NASDAQ	BDRX	Fri, Oct 21, 2022	608.00	665.57	595.20	595.20
3034	NASDAQ	BDRX	Thu, Oct 20, 2022	668.80	668.80	608.00	608.00
3033	NASDAQ	BDRX	Wed, Oct 19, 2022	694.40	694.40	620.80	656.00
3032	NASDAQ	BDRX	Tue, Oct 18, 2022	652.80	652.83	630.40	636.80
3031	NASDAQ	BDRX	Mon, Oct 17, 2022	613.63	634.05	611.20	620.96
3030	NASDAQ	BDRX	Fri, Oct 14, 2022	630.40	634.18	588.80	615.78
3029	NASDAQ	BDRX	Thu, Oct 13, 2022	600.00	620.77	598.40	598.40
3028	NASDAQ	BDRX	Wed, Oct 12, 2022	617.60	630.40	588.80	601.60
3027	NASDAQ	BDRX	Tue, Oct 11, 2022	611.20	617.60	601.60	617.60
3026	NASDAQ	BDRX	Mon, Oct 10, 2022	604.80	627.20	604.80	611.20
3025	NASDAQ	BDRX	Fri, Oct 7, 2022	614.40	697.60	604.83	633.60
3024	NASDAQ	BDRX	Thu, Oct 6, 2022	678.91	678.91	604.80	654.27
3023	NASDAQ	BDRX	Wed, Oct 5, 2022	636.80	768.00	636.80	675.20
3022	NASDAQ	BDRX	Tue, Oct 4, 2022	662.40	668.80	604.80	627.20
3021	NASDAQ	BDRX	Mon, Oct 3, 2022	608.00	638.40	588.80	620.80
3020	NASDAQ	BDRX	Fri, Sep 30, 2022	604.45	614.40	591.71	595.20
3019	NASDAQ	BDRX	Thu, Sep 29, 2022	656.00	691.20	595.20	614.85
3018	NASDAQ	BDRX	Wed, Sep 28, 2022	627.20	720.00	617.60	688.00
3017	NASDAQ	BDRX	Tue, Sep 27, 2022	812.80	832.00	649.60	659.20
3016	NASDAQ	BDRX	Mon, Sep 26, 2022	736.00	899.84	732.80	832.00
3015	NASDAQ	BDRX	Fri, Sep 23, 2022	880.80	1040.00	879.84	879.84
3014	NASDAQ	BDRX	Thu, Sep 22, 2022	872.00	896.00	768.02	869.76
3013	NASDAQ	BDRX	Wed, Sep 21, 2022	848.00	864.00	720.80	864.00
3012	NASDAQ	BDRX	Tue, Sep 20, 2022	816.00	840.00	744.00	753.92
3011	NASDAQ	BDRX	Mon, Sep 19, 2022	836.80	852.80	680.48	784.00
3010	NASDAQ	BDRX	Fri, Sep 16, 2022	1048.00	1056.00	640.00	852.80
3009	NASDAQ	BDRX	Thu, Sep 15, 2022	1088.16	1142.08	1048.00	1065.60
3008	NASDAQ	BDRX	Wed, Sep 14, 2022	1184.00	1664.00	1080.00	1156.80
3007	NASDAQ	BDRX	Tue, Sep 13, 2022	1177.12	1228.80	1120.00	1120.00
3006	NASDAQ	BDRX	Mon, Sep 12, 2022	1248.00	1248.00	1168.32	1232.00
3005	NASDAQ	BDRX	Fri, Sep 9, 2022	1140.64	1216.00	1139.68	1216.00
3004	NASDAQ	BDRX	Thu, Sep 8, 2022	1151.04	1169.92	1120.00	1136.16
3003	NASDAQ	BDRX	Wed, Sep 7, 2022	1144.64	1151.20	1081.28	1120.00
3002	NASDAQ	BDRX	Tue, Sep 6, 2022	1182.56	1182.56	1072.00	1104.00
3001	NASDAQ	BDRX	Fri, Sep 2, 2022	1136.48	1200.00	1120.00	1182.56
3000	NASDAQ	BDRX	Thu, Sep 1, 2022	1240.00	1240.00	1120.00	1168.00
2999	NASDAQ	BDRX	Wed, Aug 31, 2022	1151.68	1200.00	1120.00	1184.00
2998	NASDAQ	BDRX	Tue, Aug 30, 2022	1152.16	1188.96	1120.00	1136.00
2997	NASDAQ	BDRX	Mon, Aug 29, 2022	1216.00	1216.00	1144.00	1176.00
2996	NASDAQ	BDRX	Fri, Aug 26, 2022	1216.00	1216.00	1120.00	1167.84
2995	NASDAQ	BDRX	Thu, Aug 25, 2022	1169.12	1247.84	1136.00	1165.60
2994	NASDAQ	BDRX	Wed, Aug 24, 2022	1191.04	1216.00	1152.00	1160.32
2993	NASDAQ	BDRX	Tue, Aug 23, 2022	1176.80	1231.20	1172.00	1231.04
2992	NASDAQ	BDRX	Mon, Aug 22, 2022	1168.00	1225.76	1168.00	1171.68
2991	NASDAQ	BDRX	Fri, Aug 19, 2022	1279.84	1280.00	1224.16	1225.76
2990	NASDAQ	BDRX	Thu, Aug 18, 2022	1264.00	1302.88	1232.00	1295.84
2989	NASDAQ	BDRX	Wed, Aug 17, 2022	1252.16	1260.16	1168.00	1225.76
2988	NASDAQ	BDRX	Tue, Aug 16, 2022	1240.48	1256.00	1177.76	1226.40
2987	NASDAQ	BDRX	Mon, Aug 15, 2022	1200.00	1232.00	1136.00	1192.00
2986	NASDAQ	BDRX	Fri, Aug 12, 2022	1184.00	1246.40	1152.16	1232.00
2985	NASDAQ	BDRX	Thu, Aug 11, 2022	1184.00	1184.00	1136.00	1183.84
2984	NASDAQ	BDRX	Wed, Aug 10, 2022	1152.00	1200.00	1072.00	1168.00
2983	NASDAQ	BDRX	Tue, Aug 9, 2022	1184.00	1184.00	1072.00	1072.00
2982	NASDAQ	BDRX	Mon, Aug 8, 2022	1264.00	1264.00	1136.00	1136.16
2981	NASDAQ	BDRX	Fri, Aug 5, 2022	1187.04	1280.00	1136.80	1184.00
2980	NASDAQ	BDRX	Thu, Aug 4, 2022	1167.68	1188.64	1056.00	1133.12
2979	NASDAQ	BDRX	Wed, Aug 3, 2022	1103.84	1192.00	1008.00	1164.96
2978	NASDAQ	BDRX	Tue, Aug 2, 2022	1040.00	1199.84	992.00	1103.84
2977	NASDAQ	BDRX	Mon, Aug 1, 2022	1020.64	1047.52	982.40	997.12
2976	NASDAQ	BDRX	Fri, Jul 29, 2022	1028.12	1052.16	1008.00	1047.84
2975	NASDAQ	BDRX	Thu, Jul 28, 2022	1008.00	1040.00	976.00	1000.96
2974	NASDAQ	BDRX	Wed, Jul 27, 2022	1005.52	1019.20	960.32	1007.84
2973	NASDAQ	BDRX	Tue, Jul 26, 2022	1042.56	1042.56	989.44	1020.80
2972	NASDAQ	BDRX	Mon, Jul 25, 2022	1039.84	1075.87	982.08	1056.76
2971	NASDAQ	BDRX	Fri, Jul 22, 2022	1057.60	1100.64	992.00	1024.00
2970	NASDAQ	BDRX	Thu, Jul 21, 2022	1024.00	1084.80	1024.00	1055.84
2969	NASDAQ	BDRX	Wed, Jul 20, 2022	1124.45	1124.45	1024.64	1054.48
2968	NASDAQ	BDRX	Tue, Jul 19, 2022	1056.00	1129.60	1056.00	1115.36
2967	NASDAQ	BDRX	Mon, Jul 18, 2022	1192.80	1192.80	1051.68	1129.60
2966	NASDAQ	BDRX	Fri, Jul 15, 2022	1032.00	1155.01	1032.00	1152.00
2965	NASDAQ	BDRX	Thu, Jul 14, 2022	1089.44	1106.72	1072.00	1106.72
2964	NASDAQ	BDRX	Wed, Jul 13, 2022	1072.00	1150.72	1046.34	1072.00
2963	NASDAQ	BDRX	Tue, Jul 12, 2022	1024.00	1120.00	1024.00	1040.64
2962	NASDAQ	BDRX	Mon, Jul 11, 2022	1200.00	1200.00	976.00	1104.16
2961	NASDAQ	BDRX	Fri, Jul 8, 2022	1121.60	1312.00	1072.00	1136.00
2960	NASDAQ	BDRX	Thu, Jul 7, 2022	1128.00	1247.84	976.00	1247.84
2959	NASDAQ	BDRX	Wed, Jul 6, 2022	944.00	1159.68	944.00	1156.00
2958	NASDAQ	BDRX	Tue, Jul 5, 2022	881.44	1088.00	820.00	1056.00
2957	NASDAQ	BDRX	Fri, Jul 1, 2022	878.88	952.00	848.00	880.00
2956	NASDAQ	BDRX	Thu, Jun 30, 2022	848.00	941.44	848.00	864.00
2955	NASDAQ	BDRX	Wed, Jun 29, 2022	888.00	936.00	848.00	879.84
2954	NASDAQ	BDRX	Tue, Jun 28, 2022	896.00	944.00	864.00	864.16
2953	NASDAQ	BDRX	Mon, Jun 27, 2022	832.00	960.00	832.00	896.00
2952	NASDAQ	BDRX	Fri, Jun 24, 2022	832.02	880.00	832.00	864.16
2951	NASDAQ	BDRX	Thu, Jun 23, 2022	848.00	880.00	816.00	880.00
2950	NASDAQ	BDRX	Wed, Jun 22, 2022	880.00	960.00	816.00	880.00
2949	NASDAQ	BDRX	Tue, Jun 21, 2022	944.00	944.00	784.16	879.84
2948	NASDAQ	BDRX	Fri, Jun 17, 2022	820.80	880.00	784.32	879.84
2947	NASDAQ	BDRX	Thu, Jun 16, 2022	828.32	828.32	784.32	787.04
2946	NASDAQ	BDRX	Wed, Jun 15, 2022	864.48	880.00	752.00	828.30
2945	NASDAQ	BDRX	Tue, Jun 14, 2022	832.00	904.00	816.00	848.00
2944	NASDAQ	BDRX	Mon, Jun 13, 2022	836.16	836.80	773.12	816.00
2943	NASDAQ	BDRX	Fri, Jun 10, 2022	923.20	923.20	833.60	910.72
2942	NASDAQ	BDRX	Thu, Jun 9, 2022	960.00	960.00	896.32	925.12
2941	NASDAQ	BDRX	Wed, Jun 8, 2022	896.00	956.80	896.00	956.64
2940	NASDAQ	BDRX	Tue, Jun 7, 2022	838.72	932.64	838.72	915.12
2939	NASDAQ	BDRX	Mon, Jun 6, 2022	1008.80	1113.76	920.00	936.00
2938	NASDAQ	BDRX	Fri, Jun 3, 2022	1040.00	1056.00	958.08	1043.84
2937	NASDAQ	BDRX	Thu, Jun 2, 2022	1184.00	1187.20	960.00	1056.00
2936	NASDAQ	BDRX	Wed, Jun 1, 2022	1317.92	1440.00	1104.00	1200.00
2935	NASDAQ	BDRX	Tue, May 31, 2022	1016.16	1026.08	942.08	1002.11
2934	NASDAQ	BDRX	Fri, May 27, 2022	1038.24	1038.40	912.16	1001.76
2933	NASDAQ	BDRX	Thu, May 26, 2022	866.88	1024.00	866.88	976.00
2932	NASDAQ	BDRX	Wed, May 25, 2022	872.00	960.00	818.08	932.12
2931	NASDAQ	BDRX	Tue, May 24, 2022	841.60	924.64	841.60	896.00
2930	NASDAQ	BDRX	Mon, May 23, 2022	880.00	896.00	784.00	896.00
2929	NASDAQ	BDRX	Fri, May 20, 2022	830.40	866.88	784.00	844.80
2928	NASDAQ	BDRX	Thu, May 19, 2022	931.36	931.36	836.32	868.48
2927	NASDAQ	BDRX	Wed, May 18, 2022	800.00	864.00	768.00	863.84
2926	NASDAQ	BDRX	Tue, May 17, 2022	832.00	848.00	800.00	804.32
2925	NASDAQ	BDRX	Mon, May 16, 2022	720.00	876.80	704.00	860.80
2924	NASDAQ	BDRX	Fri, May 13, 2022	816.00	849.60	815.68	840.00
2923	NASDAQ	BDRX	Thu, May 12, 2022	864.00	864.00	800.00	800.00
2922	NASDAQ	BDRX	Wed, May 11, 2022	912.00	912.00	824.00	847.84
2921	NASDAQ	BDRX	Tue, May 10, 2022	768.00	912.00	768.00	912.00
2920	NASDAQ	BDRX	Mon, May 9, 2022	960.00	1020.64	608.00	740.16
2919	NASDAQ	BDRX	Fri, May 6, 2022	960.00	1027.68	960.00	960.00
2918	NASDAQ	BDRX	Thu, May 5, 2022	984.00	1020.80	976.00	976.32
2917	NASDAQ	BDRX	Wed, May 4, 2022	1000.00	1049.92	960.00	976.16
2916	NASDAQ	BDRX	Tue, May 3, 2022	960.00	1148.80	960.00	1011.20
2915	NASDAQ	BDRX	Mon, May 2, 2022	1064.08	1064.16	944.00	976.32
2914	NASDAQ	BDRX	Fri, Apr 29, 2022	1040.00	1108.16	1040.00	1040.00
2913	NASDAQ	BDRX	Thu, Apr 28, 2022	1133.12	1133.12	1040.16	1088.00
2912	NASDAQ	BDRX	Wed, Apr 27, 2022	1203.99	1228.80	1136.00	1136.00
2911	NASDAQ	BDRX	Tue, Apr 26, 2022	1312.00	1364.32	1200.00	1200.00
2910	NASDAQ	BDRX	Mon, Apr 25, 2022	1312.00	1390.56	1312.00	1372.96
2909	NASDAQ	BDRX	Fri, Apr 22, 2022	1331.20	1403.20	1331.04	1401.12
2908	NASDAQ	BDRX	Thu, Apr 21, 2022	1368.00	1436.64	1344.00	1422.40
2907	NASDAQ	BDRX	Wed, Apr 20, 2022	1330.88	1386.56	1330.88	1368.00
2906	NASDAQ	BDRX	Tue, Apr 19, 2022	1328.00	1424.00	1324.80	1398.40
2905	NASDAQ	BDRX	Mon, Apr 18, 2022	1392.00	1398.08	1328.00	1328.00
2904	NASDAQ	BDRX	Thu, Apr 14, 2022	1504.00	1534.08	1376.00	1376.00
2903	NASDAQ	BDRX	Wed, Apr 13, 2022	1408.00	1504.00	1395.20	1504.00
2902	NASDAQ	BDRX	Tue, Apr 12, 2022	1392.00	1472.00	1392.00	1398.40
2901	NASDAQ	BDRX	Mon, Apr 11, 2022	1344.00	1472.00	1344.00	1410.88
2900	NASDAQ	BDRX	Fri, Apr 8, 2022	1421.12	1583.52	1400.00	1453.92
2899	NASDAQ	BDRX	Thu, Apr 7, 2022	1584.64	1584.64	1466.40	1498.24
2898	NASDAQ	BDRX	Wed, Apr 6, 2022	1568.00	1648.00	1443.20	1592.00
2897	NASDAQ	BDRX	Tue, Apr 5, 2022	1680.00	1680.00	1520.00	1568.00
2896	NASDAQ	BDRX	Mon, Apr 4, 2022	1424.00	1536.00	1392.00	1536.00
2895	NASDAQ	BDRX	Fri, Apr 1, 2022	1439.84	1440.00	1420.80	1423.84
2894	NASDAQ	BDRX	Thu, Mar 31, 2022	1472.00	1504.00	1408.00	1408.00
2893	NASDAQ	BDRX	Wed, Mar 30, 2022	1440.00	1504.00	1440.00	1502.08
2892	NASDAQ	BDRX	Tue, Mar 29, 2022	1391.84	1456.00	1391.68	1454.40
2891	NASDAQ	BDRX	Mon, Mar 28, 2022	1376.32	1408.00	1360.16	1392.00
2890	NASDAQ	BDRX	Fri, Mar 25, 2022	1408.00	1408.00	1366.08	1378.72
2889	NASDAQ	BDRX	Thu, Mar 24, 2022	1440.00	1440.00	1352.00	1376.16
2888	NASDAQ	BDRX	Wed, Mar 23, 2022	1392.80	1412.64	1360.00	1406.40
2887	NASDAQ	BDRX	Tue, Mar 22, 2022	1440.00	1440.00	1352.80	1416.00
2886	NASDAQ	BDRX	Mon, Mar 21, 2022	1376.00	1472.00	1352.00	1410.72
2885	NASDAQ	BDRX	Fri, Mar 18, 2022	1344.00	1417.60	1312.00	1400.00
2884	NASDAQ	BDRX	Thu, Mar 17, 2022	1328.00	1436.80	1304.00	1370.40
2883	NASDAQ	BDRX	Wed, Mar 16, 2022	1264.00	1456.00	1264.00	1328.00
2882	NASDAQ	BDRX	Tue, Mar 15, 2022	1504.00	1504.00	1264.00	1321.44
2881	NASDAQ	BDRX	Mon, Mar 14, 2022	1488.00	1488.00	1352.00	1392.00
2880	NASDAQ	BDRX	Fri, Mar 11, 2022	1392.00	1472.00	1376.32	1456.00
2879	NASDAQ	BDRX	Thu, Mar 10, 2022	1424.00	1424.00	1344.32	1376.80
2878	NASDAQ	BDRX	Wed, Mar 9, 2022	1376.00	1518.40	1366.83	1424.16
2877	NASDAQ	BDRX	Tue, Mar 8, 2022	1336.00	1376.00	1312.00	1372.80
2876	NASDAQ	BDRX	Mon, Mar 7, 2022	1344.00	1410.88	1322.88	1375.12
2875	NASDAQ	BDRX	Fri, Mar 4, 2022	1600.00	1600.00	1440.00	1440.00
2874	NASDAQ	BDRX	Thu, Mar 3, 2022	1648.00	1648.00	1552.00	1600.00
2873	NASDAQ	BDRX	Wed, Mar 2, 2022	1680.00	1680.00	1520.00	1632.00
2872	NASDAQ	BDRX	Tue, Mar 1, 2022	1520.00	1664.00	1472.16	1632.00
2871	NASDAQ	BDRX	Mon, Feb 28, 2022	1472.00	1592.00	1472.00	1569.60
2870	NASDAQ	BDRX	Fri, Feb 25, 2022	1472.00	1600.00	1376.00	1596.80
2869	NASDAQ	BDRX	Thu, Feb 24, 2022	1424.00	1567.84	1312.00	1548.80
2868	NASDAQ	BDRX	Wed, Feb 23, 2022	1503.84	1596.32	1472.00	1475.20
2867	NASDAQ	BDRX	Tue, Feb 22, 2022	1616.00	1648.00	1472.00	1551.84
2866	NASDAQ	BDRX	Fri, Feb 18, 2022	1632.00	1696.00	1552.00	1633.76
2865	NASDAQ	BDRX	Thu, Feb 17, 2022	1536.16	1696.00	1536.16	1632.00
2864	NASDAQ	BDRX	Wed, Feb 16, 2022	1552.00	1680.00	1520.16	1609.12
2863	NASDAQ	BDRX	Tue, Feb 15, 2022	1536.00	1632.00	1456.00	1595.20
2862	NASDAQ	BDRX	Mon, Feb 14, 2022	1600.00	1600.00	1490.40	1532.16
2861	NASDAQ	BDRX	Fri, Feb 11, 2022	1568.00	1663.84	1552.00	1632.00
2860	NASDAQ	BDRX	Thu, Feb 10, 2022	1521.76	1659.36	1488.00	1598.40
2859	NASDAQ	BDRX	Wed, Feb 9, 2022	1552.00	1663.84	1552.00	1663.84
2858	NASDAQ	BDRX	Tue, Feb 8, 2022	1568.00	1608.00	1488.00	1592.00
2857	NASDAQ	BDRX	Mon, Feb 7, 2022	1632.00	1632.00	1492.96	1600.00
2856	NASDAQ	BDRX	Fri, Feb 4, 2022	1583.68	1664.00	1583.68	1664.00
2855	NASDAQ	BDRX	Thu, Feb 3, 2022	1568.00	1648.00	1523.20	1600.00
2854	NASDAQ	BDRX	Wed, Feb 2, 2022	1664.00	1688.00	1476.80	1616.00
2853	NASDAQ	BDRX	Tue, Feb 1, 2022	1648.00	1680.32	1553.60	1664.00
2852	NASDAQ	BDRX	Mon, Jan 31, 2022	1440.00	1616.00	1440.00	1616.00
2851	NASDAQ	BDRX	Fri, Jan 28, 2022	1616.00	1616.00	1439.52	1456.00
2850	NASDAQ	BDRX	Thu, Jan 27, 2022	1664.00	1711.84	1567.68	1600.00
2849	NASDAQ	BDRX	Wed, Jan 26, 2022	1616.00	1712.00	1600.00	1616.00
2848	NASDAQ	BDRX	Tue, Jan 25, 2022	1552.00	1680.00	1501.44	1616.00
2847	NASDAQ	BDRX	Mon, Jan 24, 2022	1600.00	1648.00	1409.60	1600.00
2846	NASDAQ	BDRX	Fri, Jan 21, 2022	1760.00	1760.00	1657.60	1688.00
2845	NASDAQ	BDRX	Thu, Jan 20, 2022	1760.00	1888.00	1728.00	1776.00
2844	NASDAQ	BDRX	Wed, Jan 19, 2022	1760.00	1859.68	1760.00	1792.00
2843	NASDAQ	BDRX	Tue, Jan 18, 2022	1808.00	1888.00	1696.00	1808.00
2842	NASDAQ	BDRX	Fri, Jan 14, 2022	1792.00	1920.00	1792.00	1808.00
2841	NASDAQ	BDRX	Thu, Jan 13, 2022	1831.84	1912.00	1728.00	1813.60
2840	NASDAQ	BDRX	Wed, Jan 12, 2022	1875.20	1920.00	1856.00	1888.00
2839	NASDAQ	BDRX	Tue, Jan 11, 2022	2055.20	2079.84	1872.00	1936.00
2838	NASDAQ	BDRX	Mon, Jan 10, 2022	1920.00	1936.00	1824.00	1888.00
2837	NASDAQ	BDRX	Fri, Jan 7, 2022	2032.00	2032.00	1922.56	1968.00
2836	NASDAQ	BDRX	Thu, Jan 6, 2022	1952.00	2128.00	1904.00	2016.00
2835	NASDAQ	BDRX	Wed, Jan 5, 2022	1952.00	1984.00	1856.00	1872.00
2834	NASDAQ	BDRX	Tue, Jan 4, 2022	1840.00	1968.00	1816.00	1904.16
2833	NASDAQ	BDRX	Mon, Jan 3, 2022	1728.00	1824.00	1696.16	1824.00
2832	NASDAQ	BDRX	Fri, Dec 31, 2021	1712.00	1840.00	1624.00	1680.00
2831	NASDAQ	BDRX	Thu, Dec 30, 2021	1728.00	1792.00	1728.00	1736.00
2830	NASDAQ	BDRX	Wed, Dec 29, 2021	1856.00	1863.04	1728.00	1728.00
2829	NASDAQ	BDRX	Tue, Dec 28, 2021	1936.00	1936.00	1872.00	1888.00
2828	NASDAQ	BDRX	Mon, Dec 27, 2021	2000.00	2112.00	1904.00	1965.12
2827	NASDAQ	BDRX	Thu, Dec 23, 2021	1968.00	2064.00	1904.00	2000.32
2826	NASDAQ	BDRX	Wed, Dec 22, 2021	2000.00	2014.08	1872.00	1952.00
2825	NASDAQ	BDRX	Tue, Dec 21, 2021	1888.00	2144.00	1872.00	1968.00
2824	NASDAQ	BDRX	Mon, Dec 20, 2021	1984.00	2070.24	1776.00	1872.00
2823	NASDAQ	BDRX	Fri, Dec 17, 2021	1824.00	1968.00	1808.00	1952.00
2822	NASDAQ	BDRX	Thu, Dec 16, 2021	1872.00	1952.00	1808.00	1840.00
2821	NASDAQ	BDRX	Wed, Dec 15, 2021	2016.00	2016.00	1760.00	1824.00
2820	NASDAQ	BDRX	Tue, Dec 14, 2021	2064.00	2158.56	1984.00	2016.00
2819	NASDAQ	BDRX	Mon, Dec 13, 2021	2144.00	2368.00	1920.00	2256.00
2818	NASDAQ	BDRX	Fri, Dec 10, 2021	2128.00	2176.00	2099.04	2128.00
2817	NASDAQ	BDRX	Thu, Dec 9, 2021	2160.00	2240.00	2160.00	2176.00
2816	NASDAQ	BDRX	Wed, Dec 8, 2021	2112.00	2384.00	2080.00	2160.00
2815	NASDAQ	BDRX	Tue, Dec 7, 2021	2032.00	2222.40	1984.16	2160.00
2814	NASDAQ	BDRX	Mon, Dec 6, 2021	2000.00	2032.00	1920.00	2000.00
2813	NASDAQ	BDRX	Fri, Dec 3, 2021	2128.00	2192.00	1919.84	1936.00
2812	NASDAQ	BDRX	Thu, Dec 2, 2021	2256.00	2368.00	2104.00	2173.92
2811	NASDAQ	BDRX	Wed, Dec 1, 2021	2368.00	2368.00	2176.00	2240.00
2810	NASDAQ	BDRX	Tue, Nov 30, 2021	2344.32	2384.00	2288.00	2336.00
2809	NASDAQ	BDRX	Mon, Nov 29, 2021	2400.00	2400.00	2304.00	2304.00
2808	NASDAQ	BDRX	Fri, Nov 26, 2021	2400.00	2435.04	2352.00	2361.28
2807	NASDAQ	BDRX	Wed, Nov 24, 2021	2352.00	2432.00	2352.00	2400.00
2806	NASDAQ	BDRX	Tue, Nov 23, 2021	2448.00	2536.00	2352.00	2416.00
2805	NASDAQ	BDRX	Mon, Nov 22, 2021	2624.00	2624.00	2448.00	2480.00
2804	NASDAQ	BDRX	Fri, Nov 19, 2021	2464.00	2672.00	2400.16	2656.00
2803	NASDAQ	BDRX	Thu, Nov 18, 2021	2560.00	2576.00	2400.00	2448.00
2802	NASDAQ	BDRX	Wed, Nov 17, 2021	2592.00	2624.00	2560.00	2576.00
2801	NASDAQ	BDRX	Tue, Nov 16, 2021	2624.00	2720.00	2576.00	2608.00
2800	NASDAQ	BDRX	Mon, Nov 15, 2021	2640.00	2656.00	2576.00	2608.00
2799	NASDAQ	BDRX	Fri, Nov 12, 2021	2656.00	2688.00	2640.00	2640.16
2798	NASDAQ	BDRX	Thu, Nov 11, 2021	2720.00	2720.00	2608.00	2672.00
2797	NASDAQ	BDRX	Wed, Nov 10, 2021	2736.00	2792.00	2672.00	2680.00
2796	NASDAQ	BDRX	Tue, Nov 9, 2021	2768.00	2784.00	2704.00	2736.00
2795	NASDAQ	BDRX	Mon, Nov 8, 2021	2752.00	2800.00	2720.00	2752.00
2794	NASDAQ	BDRX	Fri, Nov 5, 2021	2752.00	2768.00	2720.00	2752.00
2793	NASDAQ	BDRX	Thu, Nov 4, 2021	2736.00	2880.00	2704.48	2752.00
2792	NASDAQ	BDRX	Wed, Nov 3, 2021	2720.00	2799.84	2720.00	2768.00
2791	NASDAQ	BDRX	Tue, Nov 2, 2021	2736.00	2784.00	2657.76	2736.00
2790	NASDAQ	BDRX	Mon, Nov 1, 2021	2720.00	2799.84	2656.00	2756.32
2789	NASDAQ	BDRX	Fri, Oct 29, 2021	2688.00	2720.00	2640.16	2720.00
2788	NASDAQ	BDRX	Thu, Oct 28, 2021	2672.00	2704.00	2624.00	2660.16
2787	NASDAQ	BDRX	Wed, Oct 27, 2021	2672.00	2720.00	2640.00	2672.00
2786	NASDAQ	BDRX	Tue, Oct 26, 2021	2768.00	2784.00	2656.00	2704.00
2785	NASDAQ	BDRX	Mon, Oct 25, 2021	2752.00	2784.00	2688.00	2751.84
2784	NASDAQ	BDRX	Fri, Oct 22, 2021	2800.00	2800.00	2688.00	2752.00
2783	NASDAQ	BDRX	Thu, Oct 21, 2021	2848.00	2880.00	2768.00	2848.00
2782	NASDAQ	BDRX	Wed, Oct 20, 2021	2944.00	2944.00	2848.00	2880.00
2781	NASDAQ	BDRX	Tue, Oct 19, 2021	2992.00	3056.00	2848.00	2960.00
2780	NASDAQ	BDRX	Mon, Oct 18, 2021	2784.00	3024.00	2690.24	2944.00
2779	NASDAQ	BDRX	Fri, Oct 15, 2021	2736.00	2752.00	2704.00	2728.00
2778	NASDAQ	BDRX	Thu, Oct 14, 2021	2704.00	2768.00	2704.00	2736.00
2777	NASDAQ	BDRX	Wed, Oct 13, 2021	2752.00	2752.00	2704.00	2704.00
2776	NASDAQ	BDRX	Tue, Oct 12, 2021	2753.28	2768.00	2688.00	2736.00
2775	NASDAQ	BDRX	Mon, Oct 11, 2021	2704.00	2779.68	2688.16	2717.60
2774	NASDAQ	BDRX	Fri, Oct 8, 2021	2656.00	2752.00	2656.00	2696.32
2773	NASDAQ	BDRX	Thu, Oct 7, 2021	2688.00	2726.40	2672.16	2688.00
2772	NASDAQ	BDRX	Wed, Oct 6, 2021	2720.00	2752.00	2672.00	2688.00
2771	NASDAQ	BDRX	Tue, Oct 5, 2021	2747.68	2784.00	2720.00	2736.00
2770	NASDAQ	BDRX	Mon, Oct 4, 2021	2720.00	2784.00	2688.00	2704.00
2769	NASDAQ	BDRX	Fri, Oct 1, 2021	2816.00	2816.00	2736.00	2736.00
2768	NASDAQ	BDRX	Thu, Sep 30, 2021	2784.00	2832.00	2752.00	2784.00
2767	NASDAQ	BDRX	Wed, Sep 29, 2021	2849.60	2905.92	2760.00	2760.00
2766	NASDAQ	BDRX	Tue, Sep 28, 2021	2928.00	3020.80	2832.00	2832.00
2765	NASDAQ	BDRX	Mon, Sep 27, 2021	2960.00	3071.84	2960.00	3032.00
2764	NASDAQ	BDRX	Fri, Sep 24, 2021	2976.00	3008.00	2960.00	2976.00
2763	NASDAQ	BDRX	Thu, Sep 23, 2021	2928.00	3008.00	2928.00	2976.00
2762	NASDAQ	BDRX	Wed, Sep 22, 2021	2864.64	2992.00	2864.00	2928.00
2761	NASDAQ	BDRX	Tue, Sep 21, 2021	2816.00	2944.00	2808.32	2896.00
2760	NASDAQ	BDRX	Mon, Sep 20, 2021	2864.00	2950.88	2816.00	2816.00
2759	NASDAQ	BDRX	Fri, Sep 17, 2021	2960.00	2992.00	2880.00	2944.00
2758	NASDAQ	BDRX	Thu, Sep 16, 2021	2784.00	2960.00	2736.00	2944.00
2757	NASDAQ	BDRX	Wed, Sep 15, 2021	2848.00	2848.00	2752.16	2768.00
2756	NASDAQ	BDRX	Tue, Sep 14, 2021	2880.00	2912.00	2768.00	2816.00
2755	NASDAQ	BDRX	Mon, Sep 13, 2021	2896.00	2896.00	2768.00	2864.00
2754	NASDAQ	BDRX	Fri, Sep 10, 2021	2944.80	2975.84	2880.00	2880.00
2753	NASDAQ	BDRX	Thu, Sep 9, 2021	2880.00	2992.00	2880.00	2944.00
2752	NASDAQ	BDRX	Wed, Sep 8, 2021	2864.00	2928.00	2802.56	2912.00
2751	NASDAQ	BDRX	Tue, Sep 7, 2021	2896.00	2928.00	2864.00	2880.00
2750	NASDAQ	BDRX	Fri, Sep 3, 2021	2896.00	2912.00	2848.00	2896.00
2749	NASDAQ	BDRX	Thu, Sep 2, 2021	2976.00	2976.00	2880.00	2912.00
2748	NASDAQ	BDRX	Wed, Sep 1, 2021	2912.00	2960.00	2880.00	2912.00
2747	NASDAQ	BDRX	Tue, Aug 31, 2021	2912.00	2944.00	2864.00	2928.00
2746	NASDAQ	BDRX	Mon, Aug 30, 2021	2880.00	2912.00	2820.00	2896.00
2745	NASDAQ	BDRX	Fri, Aug 27, 2021	2848.00	2942.24	2848.00	2896.00
2744	NASDAQ	BDRX	Thu, Aug 26, 2021	2896.00	3008.00	2864.00	2880.00
2743	NASDAQ	BDRX	Wed, Aug 25, 2021	2880.00	2960.00	2848.00	2880.00
2742	NASDAQ	BDRX	Tue, Aug 24, 2021	2816.00	2913.92	2816.00	2864.00
2741	NASDAQ	BDRX	Mon, Aug 23, 2021	2784.00	2880.00	2720.00	2848.00
2740	NASDAQ	BDRX	Fri, Aug 20, 2021	2688.00	2784.00	2688.00	2736.00
2739	NASDAQ	BDRX	Thu, Aug 19, 2021	2744.00	2777.60	2688.00	2720.00
2738	NASDAQ	BDRX	Wed, Aug 18, 2021	2720.00	2784.00	2688.00	2768.00
2737	NASDAQ	BDRX	Tue, Aug 17, 2021	2720.00	2752.00	2672.00	2688.00
2736	NASDAQ	BDRX	Mon, Aug 16, 2021	2944.00	2944.00	2592.00	2736.00
2735	NASDAQ	BDRX	Fri, Aug 13, 2021	2896.00	2956.32	2852.96	2907.04
2734	NASDAQ	BDRX	Thu, Aug 12, 2021	2992.00	3008.00	2880.00	2928.00
2733	NASDAQ	BDRX	Wed, Aug 11, 2021	3120.00	3120.00	2960.00	2992.00
2732	NASDAQ	BDRX	Tue, Aug 10, 2021	2992.00	3072.00	2992.00	3040.00
2731	NASDAQ	BDRX	Mon, Aug 9, 2021	3056.00	3095.04	3020.96	3024.00
2730	NASDAQ	BDRX	Fri, Aug 6, 2021	3024.00	3152.00	3008.00	3040.00
2729	NASDAQ	BDRX	Thu, Aug 5, 2021	3056.00	3120.00	3008.00	3024.00
2728	NASDAQ	BDRX	Wed, Aug 4, 2021	3088.00	3120.00	3008.00	3056.00
2727	NASDAQ	BDRX	Tue, Aug 3, 2021	3104.00	3280.00	3008.00	3136.00
2726	NASDAQ	BDRX	Mon, Aug 2, 2021	2960.00	3152.00	2960.00	3072.00
2725	NASDAQ	BDRX	Fri, Jul 30, 2021	3043.04	3056.00	2944.00	2976.00
2724	NASDAQ	BDRX	Thu, Jul 29, 2021	3054.56	3152.00	2992.00	2992.00
2723	NASDAQ	BDRX	Wed, Jul 28, 2021	2976.00	3168.00	2944.00	3104.00
2722	NASDAQ	BDRX	Tue, Jul 27, 2021	3024.00	3024.16	2928.00	2976.00
2721	NASDAQ	BDRX	Mon, Jul 26, 2021	3072.00	3136.00	2976.00	3024.00
2720	NASDAQ	BDRX	Fri, Jul 23, 2021	3024.00	3280.00	2944.00	3056.00
2719	NASDAQ	BDRX	Thu, Jul 22, 2021	3120.00	3120.00	2960.00	3056.00
2718	NASDAQ	BDRX	Wed, Jul 21, 2021	2944.00	3120.00	2880.00	3088.00
2717	NASDAQ	BDRX	Tue, Jul 20, 2021	3200.00	3344.00	2880.00	2976.00
2716	NASDAQ	BDRX	Mon, Jul 19, 2021	2880.00	3040.00	2832.00	2944.00
2715	NASDAQ	BDRX	Fri, Jul 16, 2021	2928.00	3044.00	2912.00	2912.00
2714	NASDAQ	BDRX	Thu, Jul 15, 2021	3024.00	3024.00	2912.00	2936.00
2713	NASDAQ	BDRX	Wed, Jul 14, 2021	3136.00	3141.60	3024.00	3040.00
2712	NASDAQ	BDRX	Tue, Jul 13, 2021	3136.00	3248.00	3024.00	3152.00
2711	NASDAQ	BDRX	Mon, Jul 12, 2021	3264.00	3272.00	3120.00	3120.00
2710	NASDAQ	BDRX	Fri, Jul 9, 2021	3184.00	3360.00	3152.00	3280.00
2709	NASDAQ	BDRX	Thu, Jul 8, 2021	2992.00	3216.00	2986.24	3184.00
2708	NASDAQ	BDRX	Wed, Jul 7, 2021	3241.44	3241.44	3040.00	3088.00
2707	NASDAQ	BDRX	Tue, Jul 6, 2021	3312.00	3360.00	3200.00	3216.00
2706	NASDAQ	BDRX	Fri, Jul 2, 2021	3424.00	3488.00	3312.00	3344.00
2705	NASDAQ	BDRX	Thu, Jul 1, 2021	3296.00	3520.00	3296.00	3504.00
2704	NASDAQ	BDRX	Wed, Jun 30, 2021	3312.00	3376.00	3296.00	3328.00
2703	NASDAQ	BDRX	Tue, Jun 29, 2021	3520.00	3632.00	3296.00	3344.00
2702	NASDAQ	BDRX	Mon, Jun 28, 2021	3632.00	3664.00	3552.00	3568.00
2701	NASDAQ	BDRX	Fri, Jun 25, 2021	3712.00	3808.00	3632.00	3664.00
2700	NASDAQ	BDRX	Thu, Jun 24, 2021	3787.36	3886.40	3664.00	3712.00
2699	NASDAQ	BDRX	Wed, Jun 23, 2021	3632.00	3984.00	3632.00	3680.00
2698	NASDAQ	BDRX	Tue, Jun 22, 2021	3808.00	3824.00	3536.00	3616.00
2697	NASDAQ	BDRX	Mon, Jun 21, 2021	4272.00	4344.00	3904.00	3904.00
2696	NASDAQ	BDRX	Fri, Jun 18, 2021	4384.00	4544.00	4080.00	4528.00
2695	NASDAQ	BDRX	Thu, Jun 17, 2021	5536.00	5776.00	4096.00	4720.00
2694	NASDAQ	BDRX	Wed, Jun 16, 2021	3168.16	3280.00	3168.00	3264.00
2693	NASDAQ	BDRX	Tue, Jun 15, 2021	3312.00	3312.32	3200.00	3200.00
2692	NASDAQ	BDRX	Mon, Jun 14, 2021	3424.00	3424.00	3120.00	3328.00
2691	NASDAQ	BDRX	Fri, Jun 11, 2021	3342.40	3472.00	3213.92	3376.00
2690	NASDAQ	BDRX	Thu, Jun 10, 2021	3312.00	3328.00	3216.00	3264.00
2689	NASDAQ	BDRX	Wed, Jun 9, 2021	3232.00	3344.00	3230.72	3296.00
2688	NASDAQ	BDRX	Tue, Jun 8, 2021	3200.00	3312.00	3152.00	3200.00
2687	NASDAQ	BDRX	Mon, Jun 7, 2021	3120.00	3264.00	3104.00	3232.00
2686	NASDAQ	BDRX	Fri, Jun 4, 2021	3104.00	3184.00	3072.00	3088.00
2685	NASDAQ	BDRX	Thu, Jun 3, 2021	3040.00	3136.00	3024.00	3040.00
2684	NASDAQ	BDRX	Wed, Jun 2, 2021	3041.60	3152.00	3040.00	3088.00
2683	NASDAQ	BDRX	Tue, Jun 1, 2021	2960.00	3102.08	2960.00	3040.00
2682	NASDAQ	BDRX	Fri, May 28, 2021	3104.00	3214.40	2944.00	3056.00
2681	NASDAQ	BDRX	Thu, May 27, 2021	3328.00	3352.00	3106.56	3152.00
2680	NASDAQ	BDRX	Wed, May 26, 2021	3328.00	3407.84	3296.00	3328.00
2679	NASDAQ	BDRX	Tue, May 25, 2021	3440.00	3440.00	3312.00	3376.00
2678	NASDAQ	BDRX	Mon, May 24, 2021	3328.00	3520.00	3280.00	3392.00
2677	NASDAQ	BDRX	Fri, May 21, 2021	3232.00	3408.00	3232.00	3328.00
2676	NASDAQ	BDRX	Thu, May 20, 2021	3248.00	3356.00	3200.00	3248.00
2675	NASDAQ	BDRX	Wed, May 19, 2021	3312.00	3328.00	3184.00	3264.00
2674	NASDAQ	BDRX	Tue, May 18, 2021	3312.00	3504.00	3280.00	3312.00
2673	NASDAQ	BDRX	Mon, May 17, 2021	3200.00	3360.00	3184.00	3312.00
2672	NASDAQ	BDRX	Fri, May 14, 2021	3184.00	3368.00	3184.00	3232.00
2671	NASDAQ	BDRX	Thu, May 13, 2021	3296.00	3330.72	3168.00	3200.00
2670	NASDAQ	BDRX	Wed, May 12, 2021	3312.00	3424.00	3248.00	3312.00
2669	NASDAQ	BDRX	Tue, May 11, 2021	3184.00	3429.76	3184.00	3344.00
2668	NASDAQ	BDRX	Mon, May 10, 2021	3344.00	3424.00	3249.44	3344.00
2667	NASDAQ	BDRX	Fri, May 7, 2021	3168.00	3487.84	3072.00	3392.00
2666	NASDAQ	BDRX	Thu, May 6, 2021	3440.00	3504.00	3218.40	3232.00
2665	NASDAQ	BDRX	Wed, May 5, 2021	3520.00	3824.00	3280.00	3472.00
2664	NASDAQ	BDRX	Tue, May 4, 2021	3280.00	3584.00	3280.00	3536.00
2663	NASDAQ	BDRX	Mon, May 3, 2021	3088.00	3296.00	3072.00	3216.00
2662	NASDAQ	BDRX	Fri, Apr 30, 2021	3072.00	3200.00	3072.00	3168.00
2661	NASDAQ	BDRX	Thu, Apr 29, 2021	3280.00	3280.00	3065.12	3152.00
2660	NASDAQ	BDRX	Wed, Apr 28, 2021	3168.00	3424.00	3120.00	3312.00
2659	NASDAQ	BDRX	Tue, Apr 27, 2021	3120.00	3200.00	3088.00	3136.00
2658	NASDAQ	BDRX	Mon, Apr 26, 2021	3136.00	3200.00	3056.00	3104.00
2657	NASDAQ	BDRX	Fri, Apr 23, 2021	3088.00	3168.00	2991.04	3111.20
2656	NASDAQ	BDRX	Thu, Apr 22, 2021	3040.00	3165.28	2912.00	3089.28
2655	NASDAQ	BDRX	Wed, Apr 21, 2021	2848.00	3072.00	2816.16	2992.00
2654	NASDAQ	BDRX	Tue, Apr 20, 2021	2880.00	2928.00	2768.00	2848.00
2653	NASDAQ	BDRX	Mon, Apr 19, 2021	3040.00	3040.00	2928.00	2944.00
2652	NASDAQ	BDRX	Fri, Apr 16, 2021	3184.00	3193.76	3040.00	3072.00
2651	NASDAQ	BDRX	Thu, Apr 15, 2021	3264.00	3312.00	3120.00	3200.00
2650	NASDAQ	BDRX	Wed, Apr 14, 2021	3232.00	3344.00	3187.04	3248.00
2649	NASDAQ	BDRX	Tue, Apr 13, 2021	3280.00	3360.00	3200.00	3248.00
2648	NASDAQ	BDRX	Mon, Apr 12, 2021	3536.00	3566.56	3280.00	3280.00
2647	NASDAQ	BDRX	Fri, Apr 9, 2021	3536.00	3712.00	3398.08	3664.00
2646	NASDAQ	BDRX	Thu, Apr 8, 2021	3376.00	3472.00	3289.60	3456.00
2645	NASDAQ	BDRX	Wed, Apr 7, 2021	3424.00	3504.00	3360.00	3376.00
2644	NASDAQ	BDRX	Tue, Apr 6, 2021	3568.00	3616.00	3376.00	3440.00
2643	NASDAQ	BDRX	Mon, Apr 5, 2021	3696.00	4272.00	3488.00	3712.00
2642	NASDAQ	BDRX	Thu, Apr 1, 2021	3440.00	3648.00	3409.92	3600.16
2641	NASDAQ	BDRX	Wed, Mar 31, 2021	3440.00	3520.00	3376.00	3408.00
2640	NASDAQ	BDRX	Tue, Mar 30, 2021	3456.00	3552.00	3264.00	3424.00
2639	NASDAQ	BDRX	Mon, Mar 29, 2021	3520.00	3568.00	3296.00	3312.00
2638	NASDAQ	BDRX	Fri, Mar 26, 2021	3664.00	3664.00	3312.00	3520.00
2637	NASDAQ	BDRX	Thu, Mar 25, 2021	3280.00	3504.00	3200.00	3456.00
2636	NASDAQ	BDRX	Wed, Mar 24, 2021	3712.00	3712.00	3280.00	3280.00
2635	NASDAQ	BDRX	Tue, Mar 23, 2021	3840.00	3904.00	3648.00	3696.00
2634	NASDAQ	BDRX	Mon, Mar 22, 2021	3680.00	3936.00	3632.00	3824.00
2633	NASDAQ	BDRX	Fri, Mar 19, 2021	3600.00	3808.00	3536.00	3648.00
2632	NASDAQ	BDRX	Thu, Mar 18, 2021	3664.00	3920.00	3616.00	3619.36
2631	NASDAQ	BDRX	Wed, Mar 17, 2021	3520.00	3776.00	3456.00	3712.00
2630	NASDAQ	BDRX	Tue, Mar 16, 2021	3968.00	3968.00	3579.68	3680.00
2629	NASDAQ	BDRX	Mon, Mar 15, 2021	3688.64	4128.00	3688.64	3840.00
2628	NASDAQ	BDRX	Fri, Mar 12, 2021	3584.00	3824.00	3523.20	3808.00
2627	NASDAQ	BDRX	Thu, Mar 11, 2021	3536.00	3648.00	3488.00	3632.00
2626	NASDAQ	BDRX	Wed, Mar 10, 2021	3440.00	3520.00	3365.12	3504.00
2625	NASDAQ	BDRX	Tue, Mar 9, 2021	3232.00	3488.00	3200.00	3392.00
2624	NASDAQ	BDRX	Mon, Mar 8, 2021	3120.00	3328.00	3056.00	3088.00
2623	NASDAQ	BDRX	Fri, Mar 5, 2021	3088.00	3136.00	2800.00	3104.00
2622	NASDAQ	BDRX	Thu, Mar 4, 2021	3392.00	3520.00	2928.00	3064.00
2621	NASDAQ	BDRX	Wed, Mar 3, 2021	3824.00	3830.72	3440.00	3472.00
2620	NASDAQ	BDRX	Tue, Mar 2, 2021	3824.00	4016.00	3696.00	3856.00
2619	NASDAQ	BDRX	Mon, Mar 1, 2021	3824.00	3936.00	3665.60	3824.00
2618	NASDAQ	BDRX	Fri, Feb 26, 2021	3856.00	3984.00	3520.00	3648.00
2617	NASDAQ	BDRX	Thu, Feb 25, 2021	4112.00	4208.00	3696.00	3952.00
2616	NASDAQ	BDRX	Wed, Feb 24, 2021	3964.64	4218.56	3792.00	4016.00
2615	NASDAQ	BDRX	Tue, Feb 23, 2021	4320.00	4320.00	3664.00	3792.00
2614	NASDAQ	BDRX	Mon, Feb 22, 2021	4560.00	4720.00	4400.00	4448.00
2613	NASDAQ	BDRX	Fri, Feb 19, 2021	4560.00	4976.00	4416.00	4656.00
2612	NASDAQ	BDRX	Thu, Feb 18, 2021	4512.00	4680.48	4400.00	4640.00
2611	NASDAQ	BDRX	Wed, Feb 17, 2021	4688.00	4688.00	4352.00	4496.00
2610	NASDAQ	BDRX	Tue, Feb 16, 2021	4640.00	4752.00	4512.00	4608.00
2609	NASDAQ	BDRX	Fri, Feb 12, 2021	4480.00	4704.00	4416.00	4544.00
2608	NASDAQ	BDRX	Thu, Feb 11, 2021	4944.00	4976.00	4416.00	4544.00
2607	NASDAQ	BDRX	Wed, Feb 10, 2021	4860.16	5440.00	4592.00	4864.00
2606	NASDAQ	BDRX	Tue, Feb 9, 2021	4832.00	5264.00	4784.00	4800.00
2605	NASDAQ	BDRX	Mon, Feb 8, 2021	4672.00	5136.00	4528.00	4912.00
2604	NASDAQ	BDRX	Fri, Feb 5, 2021	5120.00	5675.20	4800.00	4960.00
2603	NASDAQ	BDRX	Thu, Feb 4, 2021	4336.00	6127.20	4240.00	6080.00
2602	NASDAQ	BDRX	Wed, Feb 3, 2021	3600.00	4720.00	3552.16	4128.00
2601	NASDAQ	BDRX	Tue, Feb 2, 2021	3600.00	3760.00	3472.00	3568.00
2600	NASDAQ	BDRX	Mon, Feb 1, 2021	3488.00	3968.00	3408.00	3680.00
2599	NASDAQ	BDRX	Fri, Jan 29, 2021	3456.00	3616.00	3360.00	3408.00
2598	NASDAQ	BDRX	Thu, Jan 28, 2021	3360.00	3648.00	3360.00	3440.00
2597	NASDAQ	BDRX	Wed, Jan 27, 2021	3392.00	3504.00	3360.00	3392.00
2596	NASDAQ	BDRX	Tue, Jan 26, 2021	3488.00	3744.00	3440.00	3520.00
2595	NASDAQ	BDRX	Mon, Jan 25, 2021	3920.00	4048.00	3680.00	3904.00
2594	NASDAQ	BDRX	Fri, Jan 22, 2021	3904.00	4272.00	3792.00	3920.00
2593	NASDAQ	BDRX	Thu, Jan 21, 2021	3708.16	3920.00	3680.00	3856.00
2592	NASDAQ	BDRX	Wed, Jan 20, 2021	3584.00	3824.00	3552.00	3760.00
2591	NASDAQ	BDRX	Tue, Jan 19, 2021	3744.00	3840.00	3504.00	3712.00
2590	NASDAQ	BDRX	Fri, Jan 15, 2021	3552.00	3968.00	3504.00	3616.00
2589	NASDAQ	BDRX	Thu, Jan 14, 2021	3376.00	3728.00	3345.60	3648.00
2588	NASDAQ	BDRX	Wed, Jan 13, 2021	3344.00	3376.00	3280.00	3360.00
2587	NASDAQ	BDRX	Tue, Jan 12, 2021	3520.00	3552.00	3280.00	3376.00
2586	NASDAQ	BDRX	Mon, Jan 11, 2021	3670.56	3680.00	3392.00	3488.00
2585	NASDAQ	BDRX	Fri, Jan 8, 2021	3472.00	3680.00	3280.00	3600.00
2584	NASDAQ	BDRX	Thu, Jan 7, 2021	3136.00	3356.80	3120.00	3312.16
2583	NASDAQ	BDRX	Wed, Jan 6, 2021	3280.00	3378.56	3073.60	3120.00
2582	NASDAQ	BDRX	Tue, Jan 5, 2021	3168.00	3600.00	3120.00	3280.00
2581	NASDAQ	BDRX	Mon, Jan 4, 2021	3040.00	3312.00	2912.00	3200.00
2580	NASDAQ	BDRX	Thu, Dec 31, 2020	3040.00	3086.08	2960.00	2992.00
2579	NASDAQ	BDRX	Wed, Dec 30, 2020	3024.00	3136.00	2928.00	3040.00
2578	NASDAQ	BDRX	Tue, Dec 29, 2020	2912.00	3264.00	2800.00	3184.00
2577	NASDAQ	BDRX	Mon, Dec 28, 2020	2880.00	2928.00	2832.00	2896.00
2576	NASDAQ	BDRX	Thu, Dec 24, 2020	3064.00	3064.00	2864.00	2880.00
2575	NASDAQ	BDRX	Wed, Dec 23, 2020	2848.00	2943.84	2784.00	2928.00
2574	NASDAQ	BDRX	Tue, Dec 22, 2020	2880.00	2944.00	2832.00	2864.00
2573	NASDAQ	BDRX	Mon, Dec 21, 2020	2880.00	2944.00	2864.00	2896.00
2572	NASDAQ	BDRX	Fri, Dec 18, 2020	2912.00	3024.00	2896.00	2944.00
2571	NASDAQ	BDRX	Thu, Dec 17, 2020	3040.00	3040.00	2880.00	2960.00
2570	NASDAQ	BDRX	Wed, Dec 16, 2020	3120.00	3199.84	2864.00	2960.00
2569	NASDAQ	BDRX	Tue, Dec 15, 2020	3120.00	3144.00	3052.80	3120.00
2568	NASDAQ	BDRX	Mon, Dec 14, 2020	3104.00	3241.92	3040.00	3105.76
2567	NASDAQ	BDRX	Fri, Dec 11, 2020	3232.00	3440.00	3104.00	3131.52
2566	NASDAQ	BDRX	Thu, Dec 10, 2020	2976.00	3520.00	2928.00	3504.00
2565	NASDAQ	BDRX	Wed, Dec 9, 2020	2880.00	3088.00	2800.00	2973.12
2564	NASDAQ	BDRX	Tue, Dec 8, 2020	2928.00	2960.00	2840.00	2896.00
2563	NASDAQ	BDRX	Mon, Dec 7, 2020	2992.00	3008.00	2912.16	2944.00
2562	NASDAQ	BDRX	Fri, Dec 4, 2020	3040.00	3104.00	2944.00	2992.00
2561	NASDAQ	BDRX	Thu, Dec 3, 2020	3136.00	3136.00	2912.64	3072.00
2560	NASDAQ	BDRX	Wed, Dec 2, 2020	2800.00	3680.00	2720.00	3104.00
2559	NASDAQ	BDRX	Tue, Dec 1, 2020	2848.00	2901.44	2808.00	2832.00
2558	NASDAQ	BDRX	Mon, Nov 30, 2020	2880.00	2928.00	2800.00	2864.00
2557	NASDAQ	BDRX	Fri, Nov 27, 2020	2960.00	2976.48	2912.00	2912.00
2556	NASDAQ	BDRX	Wed, Nov 25, 2020	2880.00	2976.00	2864.00	2928.00
2555	NASDAQ	BDRX	Tue, Nov 24, 2020	2976.00	2976.00	2853.76	2912.00
2554	NASDAQ	BDRX	Mon, Nov 23, 2020	3008.00	3008.00	2880.00	2928.00
2553	NASDAQ	BDRX	Fri, Nov 20, 2020	3008.00	3024.00	2928.00	3008.00
2552	NASDAQ	BDRX	Thu, Nov 19, 2020	2944.00	3024.00	2882.40	3008.00
2551	NASDAQ	BDRX	Wed, Nov 18, 2020	3008.00	3071.84	2960.00	3024.00
2550	NASDAQ	BDRX	Tue, Nov 17, 2020	3088.00	3104.00	2984.80	3072.00
2549	NASDAQ	BDRX	Mon, Nov 16, 2020	2976.00	3136.00	2976.00	3072.00
2548	NASDAQ	BDRX	Fri, Nov 13, 2020	2912.00	3088.00	2808.00	3056.00
2547	NASDAQ	BDRX	Thu, Nov 12, 2020	2864.00	2928.00	2800.00	2928.00
2546	NASDAQ	BDRX	Wed, Nov 11, 2020	2864.00	2879.84	2768.00	2832.00
2545	NASDAQ	BDRX	Tue, Nov 10, 2020	2880.00	2941.12	2800.00	2880.00
2544	NASDAQ	BDRX	Mon, Nov 9, 2020	2864.00	3044.96	2832.00	2880.00
2543	NASDAQ	BDRX	Fri, Nov 6, 2020	2912.00	3028.32	2880.00	2896.00
2542	NASDAQ	BDRX	Thu, Nov 5, 2020	2912.00	2960.00	2736.00	2944.00
2541	NASDAQ	BDRX	Wed, Nov 4, 2020	2944.00	3007.84	2896.00	2912.00
2540	NASDAQ	BDRX	Tue, Nov 3, 2020	2960.00	3120.00	2896.00	3008.00
2539	NASDAQ	BDRX	Mon, Nov 2, 2020	2816.00	2937.92	2736.00	2896.00
2538	NASDAQ	BDRX	Fri, Oct 30, 2020	2960.00	2960.00	2656.16	2880.00
2537	NASDAQ	BDRX	Thu, Oct 29, 2020	2928.00	3102.08	2880.00	2976.00
2536	NASDAQ	BDRX	Wed, Oct 28, 2020	3040.00	3104.48	2848.00	2944.00
2535	NASDAQ	BDRX	Tue, Oct 27, 2020	3168.00	3216.00	3008.00	3104.00
2534	NASDAQ	BDRX	Mon, Oct 26, 2020	3232.00	3334.56	3136.00	3184.00
2533	NASDAQ	BDRX	Fri, Oct 23, 2020	3264.00	3408.00	3232.16	3296.00
2532	NASDAQ	BDRX	Thu, Oct 22, 2020	3280.00	3408.00	3248.00	3280.00
2531	NASDAQ	BDRX	Wed, Oct 21, 2020	3434.88	3520.00	3206.40	3216.00
2530	NASDAQ	BDRX	Tue, Oct 20, 2020	3504.00	3584.00	3328.00	3552.00
2529	NASDAQ	BDRX	Mon, Oct 19, 2020	3984.00	4000.00	3408.00	3776.00
2528	NASDAQ	BDRX	Fri, Oct 16, 2020	3392.00	3493.28	3120.48	3200.00
2527	NASDAQ	BDRX	Thu, Oct 15, 2020	3088.00	3567.84	3072.00	3424.00
2526	NASDAQ	BDRX	Wed, Oct 14, 2020	3120.00	3194.56	3040.00	3072.00
2525	NASDAQ	BDRX	Tue, Oct 13, 2020	3032.00	3120.00	2976.00	3104.00
2524	NASDAQ	BDRX	Mon, Oct 12, 2020	3152.00	3152.00	3024.00	3024.00
2523	NASDAQ	BDRX	Fri, Oct 9, 2020	3040.00	3136.00	2994.88	3072.00
2522	NASDAQ	BDRX	Thu, Oct 8, 2020	2944.00	3120.00	2912.00	2960.00
2521	NASDAQ	BDRX	Wed, Oct 7, 2020	2928.00	2992.00	2864.00	2896.00
2520	NASDAQ	BDRX	Tue, Oct 6, 2020	2944.00	3056.00	2912.00	2912.00
2519	NASDAQ	BDRX	Mon, Oct 5, 2020	2864.00	3004.80	2816.00	2992.00
2518	NASDAQ	BDRX	Fri, Oct 2, 2020	2816.00	2896.00	2816.00	2848.00
2517	NASDAQ	BDRX	Thu, Oct 1, 2020	2960.00	2960.00	2802.24	2912.00
2516	NASDAQ	BDRX	Wed, Sep 30, 2020	2976.00	3039.84	2848.00	2896.00
2515	NASDAQ	BDRX	Tue, Sep 29, 2020	2880.00	2981.28	2832.00	2896.00
2514	NASDAQ	BDRX	Mon, Sep 28, 2020	2816.00	2960.00	2742.88	2800.00
2513	NASDAQ	BDRX	Fri, Sep 25, 2020	2688.00	2896.00	2640.00	2816.00
2512	NASDAQ	BDRX	Thu, Sep 24, 2020	2720.00	2832.00	2560.00	2736.00
2511	NASDAQ	BDRX	Wed, Sep 23, 2020	3008.00	3024.00	2736.00	2768.00
2510	NASDAQ	BDRX	Tue, Sep 22, 2020	3072.00	3118.40	2928.00	2960.00
2509	NASDAQ	BDRX	Mon, Sep 21, 2020	3120.00	3135.84	2992.00	3040.00
2508	NASDAQ	BDRX	Fri, Sep 18, 2020	3136.00	3240.80	3088.00	3104.00
2507	NASDAQ	BDRX	Thu, Sep 17, 2020	3088.00	3216.00	3088.00	3200.00
2506	NASDAQ	BDRX	Wed, Sep 16, 2020	3120.00	3280.00	3120.00	3168.00
2505	NASDAQ	BDRX	Tue, Sep 15, 2020	3104.00	3279.04	3061.60	3136.00
2504	NASDAQ	BDRX	Mon, Sep 14, 2020	2992.00	3168.00	2976.00	3040.00
2503	NASDAQ	BDRX	Fri, Sep 11, 2020	3056.00	3168.00	2992.00	3072.00
2502	NASDAQ	BDRX	Thu, Sep 10, 2020	2880.00	3248.00	2880.00	3136.00
2501	NASDAQ	BDRX	Wed, Sep 9, 2020	3136.00	3360.00	3104.00	3280.00
2500	NASDAQ	BDRX	Tue, Sep 8, 2020	3152.00	3248.00	3040.00	3120.00
2499	NASDAQ	BDRX	Fri, Sep 4, 2020	3248.00	3355.20	2641.60	2896.00
2498	NASDAQ	BDRX	Thu, Sep 3, 2020	3440.00	3520.00	3264.00	3264.00
2497	NASDAQ	BDRX	Wed, Sep 2, 2020	3584.00	3600.00	3392.00	3488.00
2496	NASDAQ	BDRX	Tue, Sep 1, 2020	3680.00	3687.04	3520.00	3648.00
2495	NASDAQ	BDRX	Mon, Aug 31, 2020	3856.00	3902.40	3712.00	3712.00
2494	NASDAQ	BDRX	Fri, Aug 28, 2020	3920.00	4064.00	3792.00	3840.00
2493	NASDAQ	BDRX	Thu, Aug 27, 2020	3680.00	4032.00	3600.00	3904.00
2492	NASDAQ	BDRX	Wed, Aug 26, 2020	3712.00	3781.44	3568.00	3680.00
2491	NASDAQ	BDRX	Tue, Aug 25, 2020	3664.00	3760.00	3632.00	3744.00
2490	NASDAQ	BDRX	Mon, Aug 24, 2020	3887.04	3904.00	3648.00	3776.00
2489	NASDAQ	BDRX	Fri, Aug 21, 2020	4624.00	4752.00	3680.00	4096.00
2488	NASDAQ	BDRX	Thu, Aug 20, 2020	3584.00	3584.00	3136.00	3360.00
2487	NASDAQ	BDRX	Wed, Aug 19, 2020	3744.00	3760.00	3520.00	3600.00
2486	NASDAQ	BDRX	Tue, Aug 18, 2020	4032.00	4160.00	3680.00	3776.00
2485	NASDAQ	BDRX	Mon, Aug 17, 2020	3792.00	4240.00	3712.00	4080.00
2484	NASDAQ	BDRX	Fri, Aug 14, 2020	4304.00	6928.00	4160.00	4352.00
2483	NASDAQ	BDRX	Thu, Aug 13, 2020	3184.00	3232.00	2976.00	2992.00
2482	NASDAQ	BDRX	Wed, Aug 12, 2020	3136.00	3200.00	3088.00	3184.00
2481	NASDAQ	BDRX	Tue, Aug 11, 2020	3360.00	3391.84	2896.00	3088.00
2480	NASDAQ	BDRX	Mon, Aug 10, 2020	3440.00	3472.00	3312.00	3376.00
2479	NASDAQ	BDRX	Fri, Aug 7, 2020	3360.00	3440.00	3232.00	3280.00
2478	NASDAQ	BDRX	Thu, Aug 6, 2020	3216.00	3312.00	3120.00	3200.00
2477	NASDAQ	BDRX	Wed, Aug 5, 2020	3248.00	3504.00	3184.00	3376.00
2476	NASDAQ	BDRX	Tue, Aug 4, 2020	3056.00	3264.00	3040.00	3216.00
2475	NASDAQ	BDRX	Mon, Aug 3, 2020	3248.00	3248.00	3040.00	3072.00
2474	NASDAQ	BDRX	Fri, Jul 31, 2020	3296.00	3424.00	3216.00	3264.00
2473	NASDAQ	BDRX	Thu, Jul 30, 2020	3232.00	3520.00	3200.00	3264.00
2472	NASDAQ	BDRX	Wed, Jul 29, 2020	3248.00	3328.00	3088.00	3232.00
2471	NASDAQ	BDRX	Tue, Jul 28, 2020	3648.00	3808.00	3167.84	3360.00
2470	NASDAQ	BDRX	Mon, Jul 27, 2020	4192.00	4192.00	3696.00	3776.00
2469	NASDAQ	BDRX	Fri, Jul 24, 2020	3840.00	4192.00	3808.00	3968.00
2468	NASDAQ	BDRX	Thu, Jul 23, 2020	4608.00	4640.00	4000.00	4208.00
2467	NASDAQ	BDRX	Wed, Jul 22, 2020	5920.00	5936.00	4473.28	4704.00
2466	NASDAQ	BDRX	Tue, Jul 21, 2020	4928.00	11312.00	4896.00	6880.00
2465	NASDAQ	BDRX	Mon, Jul 20, 2020	2448.00	2960.00	2272.00	2720.00
2464	NASDAQ	BDRX	Fri, Jul 17, 2020	2272.00	2544.00	2176.00	2480.00
2463	NASDAQ	BDRX	Thu, Jul 16, 2020	2144.00	2192.00	2064.00	2144.00
2462	NASDAQ	BDRX	Wed, Jul 15, 2020	2080.00	2139.52	2016.00	2112.00
2461	NASDAQ	BDRX	Tue, Jul 14, 2020	2112.00	2159.84	2000.00	2064.00
2460	NASDAQ	BDRX	Mon, Jul 13, 2020	2240.00	2240.00	2096.00	2112.00
2459	NASDAQ	BDRX	Fri, Jul 10, 2020	2144.00	2223.36	2096.00	2160.00
2458	NASDAQ	BDRX	Thu, Jul 9, 2020	2208.00	2256.00	2144.00	2160.00
2457	NASDAQ	BDRX	Wed, Jul 8, 2020	2288.00	2288.00	2160.16	2240.00
2456	NASDAQ	BDRX	Tue, Jul 7, 2020	2256.00	2308.80	2192.00	2208.00
2455	NASDAQ	BDRX	Mon, Jul 6, 2020	2256.00	2256.00	2144.00	2240.00
2454	NASDAQ	BDRX	Thu, Jul 2, 2020	2272.00	2277.28	2192.00	2192.00
2453	NASDAQ	BDRX	Wed, Jul 1, 2020	2176.00	2304.00	2176.00	2192.00
2452	NASDAQ	BDRX	Tue, Jun 30, 2020	2192.16	2260.96	2144.00	2200.00
2451	NASDAQ	BDRX	Mon, Jun 29, 2020	2272.00	2320.00	2160.00	2192.00
2450	NASDAQ	BDRX	Fri, Jun 26, 2020	2288.00	2288.00	2192.00	2255.84
2449	NASDAQ	BDRX	Thu, Jun 25, 2020	2144.00	2384.00	2144.00	2288.00
2448	NASDAQ	BDRX	Wed, Jun 24, 2020	2416.00	2416.00	2160.00	2240.00
2447	NASDAQ	BDRX	Tue, Jun 23, 2020	2192.00	2752.00	2192.00	2416.00
2446	NASDAQ	BDRX	Mon, Jun 22, 2020	2176.00	2240.00	2144.00	2208.00
2445	NASDAQ	BDRX	Fri, Jun 19, 2020	2160.00	2304.00	2128.00	2192.00
2444	NASDAQ	BDRX	Thu, Jun 18, 2020	2208.00	2496.00	2112.00	2144.00
2443	NASDAQ	BDRX	Wed, Jun 17, 2020	2240.00	2272.00	2192.00	2256.00
2442	NASDAQ	BDRX	Tue, Jun 16, 2020	2352.00	2352.00	2160.00	2224.00
2441	NASDAQ	BDRX	Mon, Jun 15, 2020	2192.00	2272.00	2096.00	2272.00
2440	NASDAQ	BDRX	Fri, Jun 12, 2020	2288.00	2299.68	2160.00	2224.00
2439	NASDAQ	BDRX	Thu, Jun 11, 2020	2304.00	2400.00	2176.00	2272.00
2438	NASDAQ	BDRX	Wed, Jun 10, 2020	2240.00	2442.08	2208.00	2408.00
2437	NASDAQ	BDRX	Tue, Jun 9, 2020	2400.00	2464.00	2040.00	2192.00
2436	NASDAQ	BDRX	Mon, Jun 8, 2020	2512.00	2512.00	2368.00	2400.00
2435	NASDAQ	BDRX	Fri, Jun 5, 2020	2400.00	2448.00	2288.00	2336.00
2434	NASDAQ	BDRX	Thu, Jun 4, 2020	2448.00	2464.00	2272.00	2368.00
2433	NASDAQ	BDRX	Wed, Jun 3, 2020	2480.00	2528.00	2400.00	2432.00
2432	NASDAQ	BDRX	Tue, Jun 2, 2020	2176.00	2531.36	2176.00	2432.00
2431	NASDAQ	BDRX	Mon, Jun 1, 2020	1968.00	2221.28	1968.00	2176.00
2430	NASDAQ	BDRX	Fri, May 29, 2020	2336.00	2336.00	1960.64	2000.00
2429	NASDAQ	BDRX	Thu, May 28, 2020	2384.00	2384.00	2192.00	2224.00
2428	NASDAQ	BDRX	Wed, May 27, 2020	2240.00	2288.00	2192.00	2232.00
2427	NASDAQ	BDRX	Tue, May 26, 2020	2400.00	2416.16	2208.00	2240.00
2426	NASDAQ	BDRX	Fri, May 22, 2020	2336.00	2464.00	2240.00	2272.00
2425	NASDAQ	BDRX	Thu, May 21, 2020	2352.00	2511.84	2320.00	2368.00
2424	NASDAQ	BDRX	Wed, May 20, 2020	2544.00	2544.00	2368.00	2432.00
2423	NASDAQ	BDRX	Tue, May 19, 2020	2592.00	2688.00	2448.16	2480.00
2422	NASDAQ	BDRX	Mon, May 18, 2020	2624.00	2800.00	2440.00	2592.00
2421	NASDAQ	BDRX	Fri, May 15, 2020	4176.00	4560.00	4064.00	4080.00
2420	NASDAQ	BDRX	Thu, May 14, 2020	4544.00	4990.40	4304.00	4416.00
2419	NASDAQ	BDRX	Wed, May 13, 2020	5264.00	5280.00	4192.00	4448.00
2418	NASDAQ	BDRX	Tue, May 12, 2020	5024.00	5359.84	4768.00	5248.00
2417	NASDAQ	BDRX	Mon, May 11, 2020	4880.00	5200.00	4624.00	4736.00
2416	NASDAQ	BDRX	Fri, May 8, 2020	4496.00	4944.00	4496.00	4752.00
2415	NASDAQ	BDRX	Thu, May 7, 2020	4400.00	4896.00	4192.00	4560.00
2414	NASDAQ	BDRX	Wed, May 6, 2020	5104.00	5104.00	4192.00	4400.00
2413	NASDAQ	BDRX	Tue, May 5, 2020	6640.00	6640.16	5200.00	5248.00
2412	NASDAQ	BDRX	Mon, May 4, 2020	5600.00	7168.00	5440.00	6368.00
2411	NASDAQ	BDRX	Fri, May 1, 2020	5184.00	5887.04	4400.00	5408.00
2410	NASDAQ	BDRX	Thu, Apr 30, 2020	3200.00	6224.00	3152.00	4720.00
2409	NASDAQ	BDRX	Wed, Apr 29, 2020	3200.00	3200.00	2880.00	3040.00
2408	NASDAQ	BDRX	Tue, Apr 28, 2020	2769.76	3087.84	2720.00	2992.00
2407	NASDAQ	BDRX	Mon, Apr 27, 2020	2738.08	2864.00	2608.00	2775.52
2406	NASDAQ	BDRX	Fri, Apr 24, 2020	2864.00	2864.00	2464.00	2795.04
2405	NASDAQ	BDRX	Thu, Apr 23, 2020	2863.84	2863.84	2576.00	2624.16
2404	NASDAQ	BDRX	Wed, Apr 22, 2020	2720.00	3079.20	2468.64	2880.00
2403	NASDAQ	BDRX	Tue, Apr 21, 2020	2512.00	2705.12	2400.00	2639.68
2402	NASDAQ	BDRX	Mon, Apr 20, 2020	2400.00	3776.00	2392.96	2752.00
2401	NASDAQ	BDRX	Fri, Apr 17, 2020	2464.00	2480.00	2288.16	2384.00
2400	NASDAQ	BDRX	Thu, Apr 16, 2020	2256.00	2432.00	2256.00	2288.00
2399	NASDAQ	BDRX	Wed, Apr 15, 2020	2464.00	2464.00	2240.16	2320.00
2398	NASDAQ	BDRX	Tue, Apr 14, 2020	2512.00	2512.00	2272.00	2400.00
2397	NASDAQ	BDRX	Mon, Apr 13, 2020	2272.00	2608.00	2240.00	2416.00
2396	NASDAQ	BDRX	Thu, Apr 9, 2020	2544.00	2578.88	2256.00	2375.04
2395	NASDAQ	BDRX	Wed, Apr 8, 2020	2416.00	2686.88	2336.00	2464.00
2394	NASDAQ	BDRX	Tue, Apr 7, 2020	1951.84	2320.00	1951.84	2288.00
2393	NASDAQ	BDRX	Mon, Apr 6, 2020	2032.00	2203.52	1944.16	2080.00
2392	NASDAQ	BDRX	Fri, Apr 3, 2020	2016.00	2150.88	1881.44	2032.00
2391	NASDAQ	BDRX	Thu, Apr 2, 2020	2480.00	2576.00	2016.00	2080.00
2390	NASDAQ	BDRX	Wed, Apr 1, 2020	3024.00	3024.00	2510.72	2512.00
2389	NASDAQ	BDRX	Tue, Mar 31, 2020	3072.00	3495.04	2720.00	2879.84
2388	NASDAQ	BDRX	Mon, Mar 30, 2020	2832.00	3168.00	2832.00	3168.00
2387	NASDAQ	BDRX	Fri, Mar 27, 2020	2528.00	2752.00	2528.00	2704.00
2386	NASDAQ	BDRX	Thu, Mar 26, 2020	2768.00	2768.00	2528.00	2649.28
2385	NASDAQ	BDRX	Wed, Mar 25, 2020	2768.00	2786.24	2532.96	2704.00
2384	NASDAQ	BDRX	Tue, Mar 24, 2020	2160.00	2768.00	2160.00	2688.00
2383	NASDAQ	BDRX	Mon, Mar 23, 2020	2400.00	2400.00	2084.80	2224.00
2382	NASDAQ	BDRX	Fri, Mar 20, 2020	2416.00	2847.84	2272.00	2320.00
2381	NASDAQ	BDRX	Thu, Mar 19, 2020	1979.52	2464.00	1979.52	2403.20
2380	NASDAQ	BDRX	Wed, Mar 18, 2020	2208.00	2332.00	1379.20	1944.96
2379	NASDAQ	BDRX	Tue, Mar 17, 2020	2720.00	2720.00	2288.00	2448.00
2378	NASDAQ	BDRX	Mon, Mar 16, 2020	3008.00	3008.00	2448.00	2576.00
2377	NASDAQ	BDRX	Fri, Mar 13, 2020	3808.00	3808.00	2784.00	2992.00
2376	NASDAQ	BDRX	Thu, Mar 12, 2020	3456.00	3936.00	2688.00	3936.00
2375	NASDAQ	BDRX	Wed, Mar 11, 2020	4144.00	5216.00	3809.76	4992.00
2374	NASDAQ	BDRX	Tue, Mar 10, 2020	3566.88	4176.00	3566.88	4098.08
2373	NASDAQ	BDRX	Mon, Mar 9, 2020	3904.00	3904.00	3440.00	3856.00
2372	NASDAQ	BDRX	Fri, Mar 6, 2020	3904.00	4132.32	3888.00	3947.36
2371	NASDAQ	BDRX	Thu, Mar 5, 2020	4016.00	4224.00	3888.00	4032.00
2370	NASDAQ	BDRX	Wed, Mar 4, 2020	4608.00	4752.00	3648.16	3680.00
2369	NASDAQ	BDRX	Tue, Mar 3, 2020	3680.00	5889.60	3612.00	4528.00
2368	NASDAQ	BDRX	Mon, Mar 2, 2020	4240.00	4384.80	4020.00	4320.00
2367	NASDAQ	BDRX	Fri, Feb 28, 2020	4307.20	4307.20	3920.80	4119.61
2366	NASDAQ	BDRX	Thu, Feb 27, 2020	4712.00	4800.00	4000.00	4326.40
2365	NASDAQ	BDRX	Wed, Feb 26, 2020	4720.00	4800.00	4480.80	4800.00
2364	NASDAQ	BDRX	Tue, Feb 25, 2020	4727.42	4800.00	4640.00	4800.00
2363	NASDAQ	BDRX	Mon, Feb 24, 2020	4960.00	4960.00	4649.60	4807.20
2362	NASDAQ	BDRX	Fri, Feb 21, 2020	4960.00	5120.00	4880.80	5025.60
2361	NASDAQ	BDRX	Thu, Feb 20, 2020	4880.00	4960.00	4880.00	4881.60
2360	NASDAQ	BDRX	Wed, Feb 19, 2020	4980.13	5439.20	4960.00	4960.00
2359	NASDAQ	BDRX	Tue, Feb 18, 2020	4880.00	5500.00	4800.00	4983.20
2358	NASDAQ	BDRX	Fri, Feb 14, 2020	4820.80	5057.60	4640.00	4880.80
2357	NASDAQ	BDRX	Thu, Feb 13, 2020	5588.80	5588.80	4960.00	5040.80
2356	NASDAQ	BDRX	Wed, Feb 12, 2020	6089.61	6160.00	4480.00	4583.20
2355	NASDAQ	BDRX	Tue, Feb 11, 2020	6320.00	6472.00	5928.00	6160.00
2354	NASDAQ	BDRX	Mon, Feb 10, 2020	5920.00	6560.00	5920.00	6370.40
2353	NASDAQ	BDRX	Fri, Feb 7, 2020	6080.00	6082.40	5788.00	5788.00
2352	NASDAQ	BDRX	Thu, Feb 6, 2020	5847.20	6240.00	5760.00	5926.40
2351	NASDAQ	BDRX	Wed, Feb 5, 2020	5911.20	6000.00	5688.00	5920.00
2350	NASDAQ	BDRX	Tue, Feb 4, 2020	5920.00	6191.56	5788.80	5856.00
2349	NASDAQ	BDRX	Mon, Feb 3, 2020	6072.00	6072.00	5616.80	6033.60
2348	NASDAQ	BDRX	Fri, Jan 31, 2020	5854.40	6038.79	5760.00	5791.20
2347	NASDAQ	BDRX	Thu, Jan 30, 2020	6000.00	6240.00	5840.00	5920.00
2346	NASDAQ	BDRX	Wed, Jan 29, 2020	5832.00	6720.00	5680.00	6240.00
2345	NASDAQ	BDRX	Tue, Jan 28, 2020	6080.00	6280.00	5800.00	5944.00
2344	NASDAQ	BDRX	Mon, Jan 27, 2020	6000.00	6386.40	5920.00	6105.18
2343	NASDAQ	BDRX	Fri, Jan 24, 2020	6648.00	6799.20	6168.80	6386.40
2342	NASDAQ	BDRX	Thu, Jan 23, 2020	7112.00	7112.00	6648.00	6818.40
2341	NASDAQ	BDRX	Wed, Jan 22, 2020	7568.00	7600.00	6807.36	7120.00
2340	NASDAQ	BDRX	Tue, Jan 21, 2020	7600.00	7600.00	6649.60	6880.00
2339	NASDAQ	BDRX	Fri, Jan 17, 2020	7280.00	7600.00	6960.00	7200.00
2338	NASDAQ	BDRX	Thu, Jan 16, 2020	7200.00	7599.20	7200.00	7276.80
2337	NASDAQ	BDRX	Wed, Jan 15, 2020	7600.00	7600.00	7040.00	7148.80
2336	NASDAQ	BDRX	Tue, Jan 14, 2020	6080.00	8240.00	6000.00	8000.00
2335	NASDAQ	BDRX	Mon, Jan 13, 2020	6800.80	7040.00	5920.00	6160.00
2334	NASDAQ	BDRX	Fri, Jan 10, 2020	7120.00	7200.00	6641.60	6823.20
2333	NASDAQ	BDRX	Thu, Jan 9, 2020	7600.00	7600.00	6928.00	7471.20
2332	NASDAQ	BDRX	Wed, Jan 8, 2020	8880.00	11040.00	8080.00	8320.00
2331	NASDAQ	BDRX	Tue, Jan 7, 2020	5332.00	5680.00	5332.00	5450.40
2330	NASDAQ	BDRX	Mon, Jan 6, 2020	5680.00	5708.80	5128.00	5429.60
2329	NASDAQ	BDRX	Fri, Jan 3, 2020	5600.00	5680.00	5520.00	5600.00
2328	NASDAQ	BDRX	Thu, Jan 2, 2020	6640.00	6640.00	5600.00	5748.80
2327	NASDAQ	BDRX	Tue, Dec 31, 2019	5520.00	5680.00	5440.80	5514.40
2326	NASDAQ	BDRX	Mon, Dec 30, 2019	5200.00	5514.40	5200.00	5502.40
2325	NASDAQ	BDRX	Fri, Dec 27, 2019	5200.00	5279.20	4968.00	5200.00
2324	NASDAQ	BDRX	Thu, Dec 26, 2019	5869.60	5900.00	5208.00	5279.20
2323	NASDAQ	BDRX	Tue, Dec 24, 2019	5160.00	5808.00	5040.80	5728.00
2322	NASDAQ	BDRX	Mon, Dec 23, 2019	5040.00	5168.00	4880.00	5036.80
2321	NASDAQ	BDRX	Fri, Dec 20, 2019	5040.00	5165.60	4720.00	5005.60
2320	NASDAQ	BDRX	Thu, Dec 19, 2019	4800.00	5103.20	4526.40	4952.09
2319	NASDAQ	BDRX	Wed, Dec 18, 2019	4660.00	4880.00	4538.68	4760.00
2318	NASDAQ	BDRX	Tue, Dec 17, 2019	4680.00	4784.00	4520.00	4716.80
2317	NASDAQ	BDRX	Mon, Dec 16, 2019	4560.00	4800.00	4460.00	4709.60
2316	NASDAQ	BDRX	Fri, Dec 13, 2019	4780.80	4784.00	4480.00	4584.00
2315	NASDAQ	BDRX	Thu, Dec 12, 2019	5032.00	5040.00	4592.00	4680.00
2314	NASDAQ	BDRX	Wed, Dec 11, 2019	4640.00	5278.40	4520.00	5040.80
2313	NASDAQ	BDRX	Tue, Dec 10, 2019	4800.00	4943.20	4440.80	4640.00
2312	NASDAQ	BDRX	Mon, Dec 9, 2019	4576.00	4640.00	4320.00	4511.20
2311	NASDAQ	BDRX	Fri, Dec 6, 2019	4800.00	4880.00	4544.00	4680.81
2310	NASDAQ	BDRX	Thu, Dec 5, 2019	5288.00	5512.00	4480.00	4555.20
2309	NASDAQ	BDRX	Wed, Dec 4, 2019	5120.00	5600.00	5024.00	5040.81
2308	NASDAQ	BDRX	Tue, Dec 3, 2019	5120.80	5552.00	4640.80	5119.20
2307	NASDAQ	BDRX	Mon, Dec 2, 2019	5440.00	5440.00	5016.80	5388.54
2306	NASDAQ	BDRX	Fri, Nov 29, 2019	5440.00	5760.00	5168.00	5390.40
2305	NASDAQ	BDRX	Wed, Nov 27, 2019	5263.20	5424.00	5104.00	5324.00
2304	NASDAQ	BDRX	Tue, Nov 26, 2019	5600.00	5760.00	5174.40	5359.20
2303	NASDAQ	BDRX	Mon, Nov 25, 2019	6000.80	6080.00	5321.91	5600.00
2302	NASDAQ	BDRX	Fri, Nov 22, 2019	6079.20	6400.00	5765.60	5888.00
2301	NASDAQ	BDRX	Thu, Nov 21, 2019	6000.00	6080.00	5784.01	6080.00
2300	NASDAQ	BDRX	Wed, Nov 20, 2019	6160.00	6160.00	5764.80	5884.82
2299	NASDAQ	BDRX	Tue, Nov 19, 2019	6376.00	6400.00	6112.57	6112.57
2298	NASDAQ	BDRX	Mon, Nov 18, 2019	6160.00	6400.00	6054.40	6141.27
2297	NASDAQ	BDRX	Fri, Nov 15, 2019	6160.00	6528.80	6160.00	6160.00
2296	NASDAQ	BDRX	Thu, Nov 14, 2019	6560.00	6608.00	6016.00	6400.00
2295	NASDAQ	BDRX	Wed, Nov 13, 2019	6580.00	6719.20	6520.80	6601.60
2294	NASDAQ	BDRX	Tue, Nov 12, 2019	6799.20	6799.20	6545.60	6784.00
2293	NASDAQ	BDRX	Mon, Nov 11, 2019	6668.80	6800.00	6560.00	6590.40
2292	NASDAQ	BDRX	Fri, Nov 8, 2019	6512.80	6719.20	6512.80	6595.20
2291	NASDAQ	BDRX	Thu, Nov 7, 2019	6820.00	7200.00	6416.80	6640.00
2290	NASDAQ	BDRX	Wed, Nov 6, 2019	7280.00	7360.00	6800.00	7040.80
2289	NASDAQ	BDRX	Tue, Nov 5, 2019	7128.00	7519.20	7120.00	7280.00
2288	NASDAQ	BDRX	Mon, Nov 4, 2019	7380.00	7600.00	7122.40	7208.00
2287	NASDAQ	BDRX	Fri, Nov 1, 2019	7320.00	7680.00	7200.00	7280.00
2286	NASDAQ	BDRX	Thu, Oct 31, 2019	7536.00	7680.00	7280.00	7440.00
2285	NASDAQ	BDRX	Wed, Oct 30, 2019	8000.00	8000.00	7416.00	7520.80
2284	NASDAQ	BDRX	Tue, Oct 29, 2019	8160.00	8160.00	7200.00	7843.20
2283	NASDAQ	BDRX	Mon, Oct 28, 2019	8320.00	8408.00	8040.00	8080.00
2282	NASDAQ	BDRX	Fri, Oct 25, 2019	8640.00	8640.00	8000.00	8480.00
2281	NASDAQ	BDRX	Thu, Oct 24, 2019	9920.00	10240.00	8160.00	8320.00
2280	NASDAQ	BDRX	Wed, Oct 23, 2019	8960.00	10400.00	8480.80	8800.00
2279	NASDAQ	BDRX	Tue, Oct 22, 2019	11192.00	11200.00	11040.00	11040.00
2278	NASDAQ	BDRX	Mon, Oct 21, 2019	11360.00	11520.00	11040.00	11040.00
2277	NASDAQ	BDRX	Fri, Oct 18, 2019	10960.00	11360.00	10960.00	11280.00
2276	NASDAQ	BDRX	Thu, Oct 17, 2019	11120.00	11600.00	10960.00	10960.00
2275	NASDAQ	BDRX	Wed, Oct 16, 2019	11537.60	12039.20	10934.40	11360.00
2274	NASDAQ	BDRX	Tue, Oct 15, 2019	11040.00	11200.00	10840.00	10880.00
2273	NASDAQ	BDRX	Mon, Oct 14, 2019	10640.00	11200.00	10480.00	11040.00
2272	NASDAQ	BDRX	Fri, Oct 11, 2019	10480.00	11120.00	10480.00	10720.00
2271	NASDAQ	BDRX	Thu, Oct 10, 2019	11200.00	11325.60	10400.00	10480.00
2270	NASDAQ	BDRX	Wed, Oct 9, 2019	11200.00	11817.60	11200.00	11200.00
2269	NASDAQ	BDRX	Tue, Oct 8, 2019	11360.00	12160.00	11096.00	11200.00
2268	NASDAQ	BDRX	Mon, Oct 7, 2019	11040.00	12240.00	10899.20	11680.00
2267	NASDAQ	BDRX	Fri, Oct 4, 2019	10880.00	12480.00	10800.00	10880.00
2266	NASDAQ	BDRX	Thu, Oct 3, 2019	10720.00	11184.00	10320.00	10880.00
2265	NASDAQ	BDRX	Wed, Oct 2, 2019	9840.00	13600.00	9520.00	10880.00
2264	NASDAQ	BDRX	Tue, Oct 1, 2019	9760.00	10333.60	9280.00	9760.00
2263	NASDAQ	BDRX	Mon, Sep 30, 2019	9760.00	10080.00	9200.00	9843.20
2262	NASDAQ	BDRX	Fri, Sep 27, 2019	9760.00	10059.20	9600.00	9920.00
2261	NASDAQ	BDRX	Thu, Sep 26, 2019	9764.00	10000.00	9760.00	9760.00
2260	NASDAQ	BDRX	Wed, Sep 25, 2019	9600.00	10000.00	9600.00	9772.80
2259	NASDAQ	BDRX	Tue, Sep 24, 2019	10480.00	10548.80	9680.00	9760.00
2258	NASDAQ	BDRX	Mon, Sep 23, 2019	10240.00	10640.00	9680.00	10560.00
2257	NASDAQ	BDRX	Fri, Sep 20, 2019	10720.00	13600.00	10000.00	10640.00
2256	NASDAQ	BDRX	Thu, Sep 19, 2019	9840.00	9920.00	9440.00	9440.00
2255	NASDAQ	BDRX	Wed, Sep 18, 2019	9760.00	10000.00	9600.00	9760.00
2254	NASDAQ	BDRX	Tue, Sep 17, 2019	10000.00	10800.00	9760.00	9760.00
2253	NASDAQ	BDRX	Mon, Sep 16, 2019	10160.00	10636.00	10000.00	10160.00
2252	NASDAQ	BDRX	Fri, Sep 13, 2019	9920.00	10480.00	9920.00	10000.00
2251	NASDAQ	BDRX	Thu, Sep 12, 2019	10240.00	10560.00	9920.00	10000.00
2250	NASDAQ	BDRX	Wed, Sep 11, 2019	11200.00	11440.00	9680.00	10320.00
2249	NASDAQ	BDRX	Tue, Sep 10, 2019	10403.20	11200.00	10206.40	11040.00
2248	NASDAQ	BDRX	Mon, Sep 9, 2019	10000.00	10560.00	9920.80	10560.00
2247	NASDAQ	BDRX	Fri, Sep 6, 2019	9920.00	10040.00	9680.00	9979.20
2246	NASDAQ	BDRX	Thu, Sep 5, 2019	9520.00	10111.20	9520.00	10080.00
2245	NASDAQ	BDRX	Wed, Sep 4, 2019	9920.00	9920.00	9520.00	9600.80
2244	NASDAQ	BDRX	Tue, Sep 3, 2019	9760.00	9920.00	9680.00	9920.00
2243	NASDAQ	BDRX	Fri, Aug 30, 2019	10000.00	10160.00	9680.00	9920.00
2242	NASDAQ	BDRX	Thu, Aug 29, 2019	10480.00	10480.80	9362.40	10000.00
2241	NASDAQ	BDRX	Wed, Aug 28, 2019	10240.00	10400.00	10160.00	10160.00
2240	NASDAQ	BDRX	Tue, Aug 27, 2019	10720.00	10880.00	10240.00	10240.00
2239	NASDAQ	BDRX	Mon, Aug 26, 2019	10560.00	10640.00	10320.00	10536.00
2238	NASDAQ	BDRX	Fri, Aug 23, 2019	10320.00	10800.00	10160.00	10640.00
2237	NASDAQ	BDRX	Thu, Aug 22, 2019	10720.00	10944.80	10160.00	10320.00
2236	NASDAQ	BDRX	Wed, Aug 21, 2019	10720.00	10800.00	10328.00	10800.00
2235	NASDAQ	BDRX	Tue, Aug 20, 2019	10066.40	10720.00	10066.40	10400.00
2234	NASDAQ	BDRX	Mon, Aug 19, 2019	10880.00	11120.00	10400.00	10400.00
2233	NASDAQ	BDRX	Fri, Aug 16, 2019	9760.00	10800.00	9760.00	10773.60
2232	NASDAQ	BDRX	Thu, Aug 15, 2019	9600.00	10800.00	9360.00	9680.00
2231	NASDAQ	BDRX	Wed, Aug 14, 2019	10480.00	10560.00	9720.00	9920.00
2230	NASDAQ	BDRX	Tue, Aug 13, 2019	10640.00	10960.00	10080.00	10720.00
2229	NASDAQ	BDRX	Mon, Aug 12, 2019	10800.00	11280.00	10400.00	10720.00
2228	NASDAQ	BDRX	Fri, Aug 9, 2019	11280.00	11360.00	10720.00	10880.00
2227	NASDAQ	BDRX	Thu, Aug 8, 2019	10960.00	11920.00	10640.00	11360.00
2226	NASDAQ	BDRX	Wed, Aug 7, 2019	10960.00	11519.20	10498.40	10852.00
2225	NASDAQ	BDRX	Tue, Aug 6, 2019	11040.00	11352.80	10679.20	11200.00
2224	NASDAQ	BDRX	Mon, Aug 5, 2019	11360.00	11605.60	10640.00	10640.00
2223	NASDAQ	BDRX	Fri, Aug 2, 2019	12240.00	12248.80	11280.00	11760.00
2222	NASDAQ	BDRX	Thu, Aug 1, 2019	12320.00	13074.40	12240.00	12400.00
2221	NASDAQ	BDRX	Wed, Jul 31, 2019	13040.00	13999.20	12160.00	12320.00
2220	NASDAQ	BDRX	Tue, Jul 30, 2019	13040.00	14400.00	12800.00	12960.00
2219	NASDAQ	BDRX	Mon, Jul 29, 2019	13600.00	13600.00	12880.00	13040.00
2218	NASDAQ	BDRX	Fri, Jul 26, 2019	13840.00	14399.20	13521.60	13809.60
2217	NASDAQ	BDRX	Thu, Jul 25, 2019	13840.00	14000.00	12480.00	13680.00
2216	NASDAQ	BDRX	Wed, Jul 24, 2019	12080.00	14000.00	12063.20	13040.00
2215	NASDAQ	BDRX	Tue, Jul 23, 2019	13120.00	13574.40	12024.00	12240.00
2214	NASDAQ	BDRX	Mon, Jul 22, 2019	13760.00	13840.00	12480.00	13120.00
2213	NASDAQ	BDRX	Fri, Jul 19, 2019	21200.00	21760.00	13040.00	14880.00
2212	NASDAQ	BDRX	Thu, Jul 18, 2019	10480.00	10800.00	10314.40	10400.00
2211	NASDAQ	BDRX	Wed, Jul 17, 2019	10856.80	10856.80	9920.00	10640.00
2210	NASDAQ	BDRX	Tue, Jul 16, 2019	11360.00	11360.00	10800.80	11040.00
2209	NASDAQ	BDRX	Mon, Jul 15, 2019	10640.00	11360.00	10640.00	11360.00
2208	NASDAQ	BDRX	Fri, Jul 12, 2019	11119.20	11753.60	10720.00	11040.00
2207	NASDAQ	BDRX	Thu, Jul 11, 2019	10221.60	11360.00	10221.60	11280.00
2206	NASDAQ	BDRX	Wed, Jul 10, 2019	10240.00	11520.00	10240.00	10640.00
2205	NASDAQ	BDRX	Tue, Jul 9, 2019	10960.00	10960.00	10240.00	10400.00
2204	NASDAQ	BDRX	Mon, Jul 8, 2019	10923.20	11074.40	10720.00	10960.00
2203	NASDAQ	BDRX	Fri, Jul 5, 2019	11360.00	11360.00	9600.00	10560.00
2202	NASDAQ	BDRX	Wed, Jul 3, 2019	11920.00	11920.00	11301.60	11424.00
2201	NASDAQ	BDRX	Tue, Jul 2, 2019	11120.00	11280.00	10880.00	11280.00
2200	NASDAQ	BDRX	Mon, Jul 1, 2019	11360.00	11481.60	10800.00	11279.20
2199	NASDAQ	BDRX	Fri, Jun 28, 2019	11200.00	12488.00	10961.60	11520.00
2198	NASDAQ	BDRX	Thu, Jun 27, 2019	10884.00	11920.00	10640.00	11280.00
2197	NASDAQ	BDRX	Wed, Jun 26, 2019	10760.00	10800.00	10537.60	10684.00
2196	NASDAQ	BDRX	Tue, Jun 25, 2019	10800.00	11200.00	10480.00	10800.00
2195	NASDAQ	BDRX	Mon, Jun 24, 2019	11040.00	11520.00	10860.00	10880.00
2194	NASDAQ	BDRX	Fri, Jun 21, 2019	11200.00	11440.00	10880.00	11120.00
2193	NASDAQ	BDRX	Thu, Jun 20, 2019	11520.00	12560.00	11120.00	11120.00
2192	NASDAQ	BDRX	Wed, Jun 19, 2019	10800.00	12800.00	10400.00	11520.00
2191	NASDAQ	BDRX	Tue, Jun 18, 2019	10800.00	11600.00	10640.00	10800.00
2190	NASDAQ	BDRX	Mon, Jun 17, 2019	11124.00	11920.00	10560.00	10880.80
2189	NASDAQ	BDRX	Fri, Jun 14, 2019	12400.00	12400.00	10640.00	11200.00
2188	NASDAQ	BDRX	Thu, Jun 13, 2019	12240.00	13760.00	11442.40	12960.00
2187	NASDAQ	BDRX	Wed, Jun 12, 2019	12720.00	14240.00	11440.00	12320.00
2186	NASDAQ	BDRX	Tue, Jun 11, 2019	12080.00	13840.00	11200.00	12400.00
2185	NASDAQ	BDRX	Mon, Jun 10, 2019	10000.00	11520.00	9124.00	11200.00
2184	NASDAQ	BDRX	Fri, Jun 7, 2019	10800.00	11199.20	9600.00	9840.00
2183	NASDAQ	BDRX	Thu, Jun 6, 2019	10960.00	11015.20	10800.00	10800.00
2182	NASDAQ	BDRX	Wed, Jun 5, 2019	10640.00	11395.20	10480.00	10880.00
2181	NASDAQ	BDRX	Tue, Jun 4, 2019	10960.00	11426.40	10080.00	10480.00
2180	NASDAQ	BDRX	Mon, Jun 3, 2019	11600.00	11600.00	10080.00	10640.00
2179	NASDAQ	BDRX	Fri, May 31, 2019	10960.80	12800.00	10800.00	11804.80
2178	NASDAQ	BDRX	Thu, May 30, 2019	12022.40	12022.40	10960.00	11370.40
2177	NASDAQ	BDRX	Wed, May 29, 2019	12880.00	12880.00	11200.00	11360.00
2176	NASDAQ	BDRX	Tue, May 28, 2019	13066.40	15840.00	12080.00	13042.40
2175	NASDAQ	BDRX	Fri, May 24, 2019	12880.00	13120.00	12504.00	12640.00
2174	NASDAQ	BDRX	Thu, May 23, 2019	12542.40	13152.00	12320.00	12480.00
2173	NASDAQ	BDRX	Wed, May 22, 2019	12720.00	13192.80	12320.00	12560.00
2172	NASDAQ	BDRX	Tue, May 21, 2019	12480.00	13200.00	12480.00	12720.00
2171	NASDAQ	BDRX	Mon, May 20, 2019	12860.00	12869.60	12240.00	12560.00
2170	NASDAQ	BDRX	Fri, May 17, 2019	13440.00	13600.00	12560.00	12720.00
2169	NASDAQ	BDRX	Thu, May 16, 2019	13200.00	14560.00	12800.00	13707.20
2168	NASDAQ	BDRX	Wed, May 15, 2019	13440.00	13760.00	12720.00	13200.00
2167	NASDAQ	BDRX	Tue, May 14, 2019	13280.00	13760.00	13280.00	13520.00
2166	NASDAQ	BDRX	Mon, May 13, 2019	15360.00	15360.00	12960.00	13120.00
2165	NASDAQ	BDRX	Fri, May 10, 2019	15280.00	15600.00	14800.00	15200.00
2164	NASDAQ	BDRX	Thu, May 9, 2019	16640.00	16799.20	14960.00	15360.00
2163	NASDAQ	BDRX	Wed, May 8, 2019	16160.00	17996.80	15920.00	16720.00
2162	NASDAQ	BDRX	Tue, May 7, 2019	16000.00	16800.00	15200.00	16400.00
2161	NASDAQ	BDRX	Mon, May 6, 2019	15600.00	17200.00	15600.00	16160.00
2160	NASDAQ	BDRX	Fri, May 3, 2019	15360.00	16240.00	15360.00	16000.00
2159	NASDAQ	BDRX	Thu, May 2, 2019	16000.00	16160.00	14640.00	15440.00
2158	NASDAQ	BDRX	Wed, May 1, 2019	14640.00	16640.00	14269.60	16160.00
2157	NASDAQ	BDRX	Tue, Apr 30, 2019	16320.00	16320.00	14240.00	14800.00
2156	NASDAQ	BDRX	Mon, Apr 29, 2019	16560.00	17095.20	15472.00	16080.00
2155	NASDAQ	BDRX	Fri, Apr 26, 2019	17760.00	18400.00	16160.00	16720.00
2154	NASDAQ	BDRX	Thu, Apr 25, 2019	18960.00	20479.20	17600.00	17760.00
2153	NASDAQ	BDRX	Wed, Apr 24, 2019	24080.00	30880.00	20400.00	20560.00
2152	NASDAQ	BDRX	Tue, Apr 23, 2019	17120.00	18160.00	16480.00	18000.00
2151	NASDAQ	BDRX	Mon, Apr 22, 2019	16080.00	17434.40	15494.40	17434.40
2150	NASDAQ	BDRX	Thu, Apr 18, 2019	17840.00	17840.00	15920.00	16160.00
2149	NASDAQ	BDRX	Wed, Apr 17, 2019	18160.00	18959.20	15280.00	17174.40
2148	NASDAQ	BDRX	Tue, Apr 16, 2019	18880.00	22160.00	18003.20	18240.00
2147	NASDAQ	BDRX	Mon, Apr 15, 2019	19440.00	20400.00	17524.80	18960.00
2146	NASDAQ	BDRX	Fri, Apr 12, 2019	19920.00	20400.00	18047.20	19280.00
2145	NASDAQ	BDRX	Thu, Apr 11, 2019	19440.00	20662.40	17119.20	20000.00
2144	NASDAQ	BDRX	Wed, Apr 10, 2019	20800.00	22160.00	18560.00	19600.00
2143	NASDAQ	BDRX	Tue, Apr 9, 2019	20080.00	25200.00	19440.00	21200.00
2142	NASDAQ	BDRX	Mon, Apr 8, 2019	22720.00	24429.60	19164.80	21120.00
2141	NASDAQ	BDRX	Fri, Apr 5, 2019	24400.00	25000.00	20680.00	25000.00
2140	NASDAQ	BDRX	Thu, Apr 4, 2019	20008.00	30096.00	17760.00	25544.00
2139	NASDAQ	BDRX	Wed, Apr 3, 2019	24000.00	24008.00	20800.00	20896.00
2138	NASDAQ	BDRX	Tue, Apr 2, 2019	27200.00	27200.00	24000.00	24008.00
2137	NASDAQ	BDRX	Mon, Apr 1, 2019	29392.00	29392.00	26400.00	26416.00
2136	NASDAQ	BDRX	Fri, Mar 29, 2019	30240.00	30400.00	27288.00	29392.00
2135	NASDAQ	BDRX	Thu, Mar 28, 2019	31824.00	31824.00	27200.00	28008.00
2134	NASDAQ	BDRX	Wed, Mar 27, 2019	28640.00	32000.00	26720.00	30360.00
2133	NASDAQ	BDRX	Tue, Mar 26, 2019	25600.00	28800.00	24800.00	26736.00
2132	NASDAQ	BDRX	Mon, Mar 25, 2019	27640.00	28000.00	23600.00	25600.00
2131	NASDAQ	BDRX	Fri, Mar 22, 2019	30000.00	30000.00	25608.00	26328.00
2130	NASDAQ	BDRX	Thu, Mar 21, 2019	29600.00	30400.00	28000.00	29200.00
2129	NASDAQ	BDRX	Wed, Mar 20, 2019	31080.00	32640.00	28480.00	29200.00
2128	NASDAQ	BDRX	Tue, Mar 19, 2019	30160.00	30944.00	28000.00	28880.00
2127	NASDAQ	BDRX	Mon, Mar 18, 2019	32000.00	32960.00	28000.00	30156.80
2126	NASDAQ	BDRX	Fri, Mar 15, 2019	32800.00	33368.00	28240.00	30560.00
2125	NASDAQ	BDRX	Thu, Mar 14, 2019	36000.00	36000.00	32800.00	33600.00
2124	NASDAQ	BDRX	Wed, Mar 13, 2019	37592.00	37592.00	33200.00	34800.00
2123	NASDAQ	BDRX	Tue, Mar 12, 2019	36000.00	38400.00	32808.00	36400.00
2122	NASDAQ	BDRX	Mon, Mar 11, 2019	36000.00	36184.00	31000.00	34453.76
2121	NASDAQ	BDRX	Fri, Mar 8, 2019	34560.00	35680.00	30480.00	32808.00
2120	NASDAQ	BDRX	Thu, Mar 7, 2019	43120.00	43120.00	36032.00	36808.00
2119	NASDAQ	BDRX	Wed, Mar 6, 2019	46400.00	47936.00	38400.00	44640.00
2118	NASDAQ	BDRX	Tue, Mar 5, 2019	40000.00	56800.00	38560.00	48808.00
2117	NASDAQ	BDRX	Mon, Mar 4, 2019	38400.00	41600.00	33600.00	41592.00
2116	NASDAQ	BDRX	Fri, Mar 1, 2019	48800.00	48800.00	36000.00	42000.00
2115	NASDAQ	BDRX	Thu, Feb 28, 2019	54400.00	55760.00	40944.00	44000.00
2114	NASDAQ	BDRX	Wed, Feb 27, 2019	56000.00	87200.00	50640.00	63200.00
2113	NASDAQ	BDRX	Tue, Feb 26, 2019	10080.00	65600.00	10080.00	40832.00
2112	NASDAQ	BDRX	Mon, Feb 25, 2019	10000.00	10400.00	9600.00	9600.00
2111	NASDAQ	BDRX	Fri, Feb 22, 2019	9968.00	10352.00	9600.00	9600.00
2110	NASDAQ	BDRX	Thu, Feb 21, 2019	10400.00	10400.00	9608.00	10008.00
2109	NASDAQ	BDRX	Wed, Feb 20, 2019	10400.00	10752.00	9960.00	10008.00
2108	NASDAQ	BDRX	Tue, Feb 19, 2019	9440.00	11200.00	9424.00	10064.00
2107	NASDAQ	BDRX	Fri, Feb 15, 2019	9200.00	9344.00	9016.00	9344.00
2106	NASDAQ	BDRX	Thu, Feb 14, 2019	8800.00	9200.00	8800.00	9016.00
2105	NASDAQ	BDRX	Wed, Feb 13, 2019	8920.00	9080.00	8640.00	8864.00
2104	NASDAQ	BDRX	Tue, Feb 12, 2019	9200.00	9200.00	8400.00	8648.00
2103	NASDAQ	BDRX	Mon, Feb 11, 2019	9152.00	9280.00	8408.00	8808.00
2102	NASDAQ	BDRX	Fri, Feb 8, 2019	9120.00	9120.00	8248.00	8784.00
2101	NASDAQ	BDRX	Thu, Feb 7, 2019	9584.00	9600.00	8800.00	8952.00
2100	NASDAQ	BDRX	Wed, Feb 6, 2019	9600.00	9600.00	8800.00	9371.20
2099	NASDAQ	BDRX	Tue, Feb 5, 2019	9664.00	9664.00	8800.00	9408.00
2098	NASDAQ	BDRX	Mon, Feb 4, 2019	10120.00	10120.00	9520.00	9904.00
2097	NASDAQ	BDRX	Fri, Feb 1, 2019	10080.00	10080.00	9360.00	9907.84
2096	NASDAQ	BDRX	Thu, Jan 31, 2019	10080.00	10200.00	9200.00	9699.28
2095	NASDAQ	BDRX	Wed, Jan 30, 2019	10080.00	10200.00	8960.00	9600.00
2094	NASDAQ	BDRX	Tue, Jan 29, 2019	10000.00	10400.00	8952.00	9672.00
2093	NASDAQ	BDRX	Mon, Jan 28, 2019	10400.00	10720.00	9600.00	9848.00
2092	NASDAQ	BDRX	Fri, Jan 25, 2019	9200.00	11200.00	8800.00	10183.12
2091	NASDAQ	BDRX	Thu, Jan 24, 2019	14280.00	14280.00	12400.00	13120.00
2090	NASDAQ	BDRX	Wed, Jan 23, 2019	13672.00	15120.00	12840.00	13472.00
2089	NASDAQ	BDRX	Tue, Jan 22, 2019	12648.00	13672.00	12400.00	13448.00
2088	NASDAQ	BDRX	Fri, Jan 18, 2019	13032.00	13600.00	12040.00	12048.00
2087	NASDAQ	BDRX	Thu, Jan 17, 2019	12000.00	12514.24	11616.00	12416.00
2086	NASDAQ	BDRX	Wed, Jan 16, 2019	12000.00	12800.00	11000.00	11992.00
2085	NASDAQ	BDRX	Tue, Jan 15, 2019	13600.00	13992.00	12400.00	12767.04
2084	NASDAQ	BDRX	Mon, Jan 14, 2019	15536.00	15536.00	13240.00	13248.00
2083	NASDAQ	BDRX	Fri, Jan 11, 2019	16800.00	16800.00	14400.00	15192.00
2082	NASDAQ	BDRX	Thu, Jan 10, 2019	16800.00	19200.00	15208.00	16000.00
2081	NASDAQ	BDRX	Wed, Jan 9, 2019	14698.88	16800.00	14076.16	15984.00
2080	NASDAQ	BDRX	Tue, Jan 8, 2019	14240.00	15112.00	13600.00	13760.00
2079	NASDAQ	BDRX	Mon, Jan 7, 2019	13624.00	14400.00	12976.00	13608.00
2078	NASDAQ	BDRX	Fri, Jan 4, 2019	13688.00	14368.00	12976.00	12976.00
2077	NASDAQ	BDRX	Thu, Jan 3, 2019	15400.00	15400.00	13040.00	13040.00
2076	NASDAQ	BDRX	Wed, Jan 2, 2019	13016.00	16888.00	12600.00	15160.64
2075	NASDAQ	BDRX	Mon, Dec 31, 2018	12312.00	13200.00	12312.00	12400.00
2074	NASDAQ	BDRX	Fri, Dec 28, 2018	11200.00	13432.00	11200.00	11728.00
2073	NASDAQ	BDRX	Thu, Dec 27, 2018	11200.00	13592.00	11200.00	11296.00
2072	NASDAQ	BDRX	Wed, Dec 26, 2018	11200.00	11992.00	10320.00	11096.00
2071	NASDAQ	BDRX	Mon, Dec 24, 2018	10920.00	11576.00	10920.00	10920.00
2070	NASDAQ	BDRX	Fri, Dec 21, 2018	10624.32	13592.00	10480.00	11992.00
2069	NASDAQ	BDRX	Thu, Dec 20, 2018	15920.00	15920.00	9866.24	11288.00
2068	NASDAQ	BDRX	Wed, Dec 19, 2018	13600.00	13600.00	12008.00	12407.20
2067	NASDAQ	BDRX	Tue, Dec 18, 2018	15920.00	15920.00	12800.00	13600.00
2066	NASDAQ	BDRX	Mon, Dec 17, 2018	16000.00	16808.00	12816.00	14920.00
2065	NASDAQ	BDRX	Fri, Dec 14, 2018	16048.00	16400.00	14800.00	15552.00
2064	NASDAQ	BDRX	Thu, Dec 13, 2018	13600.00	16800.00	13600.00	15288.00
2063	NASDAQ	BDRX	Wed, Dec 12, 2018	14216.00	16952.00	14216.00	15200.00
2062	NASDAQ	BDRX	Tue, Dec 11, 2018	16632.00	16632.00	13392.00	14216.00
2061	NASDAQ	BDRX	Mon, Dec 10, 2018	17600.00	19776.00	15600.00	16632.00
2060	NASDAQ	BDRX	Fri, Dec 7, 2018	20000.00	20000.00	17584.00	17875.92
2059	NASDAQ	BDRX	Thu, Dec 6, 2018	18400.00	20800.00	18400.00	19255.04
2058	NASDAQ	BDRX	Tue, Dec 4, 2018	19200.00	20000.00	18400.00	19136.00
2057	NASDAQ	BDRX	Mon, Dec 3, 2018	20800.00	20800.00	16808.00	19992.00
2056	NASDAQ	BDRX	Fri, Nov 30, 2018	22400.00	22400.00	20000.00	21408.00
2055	NASDAQ	BDRX	Thu, Nov 29, 2018	18800.00	24160.00	18800.00	21600.00
2054	NASDAQ	BDRX	Wed, Nov 28, 2018	21544.64	21600.00	18400.00	18800.00
2053	NASDAQ	BDRX	Tue, Nov 27, 2018	22800.00	23760.00	20800.00	22320.00
2052	NASDAQ	BDRX	Mon, Nov 26, 2018	29600.00	31640.00	24096.00	24896.00
2051	NASDAQ	BDRX	Fri, Nov 23, 2018	25624.00	28320.00	24240.00	27208.00
2050	NASDAQ	BDRX	Wed, Nov 21, 2018	30400.00	30400.00	25616.00	27200.00
2049	NASDAQ	BDRX	Tue, Nov 20, 2018	27200.00	31192.00	27200.00	30080.00
2048	NASDAQ	BDRX	Mon, Nov 19, 2018	28008.00	28640.00	25616.00	27200.00
2047	NASDAQ	BDRX	Fri, Nov 16, 2018	29600.00	29608.00	27200.00	28000.00
2046	NASDAQ	BDRX	Thu, Nov 15, 2018	30400.00	30400.00	27608.00	30400.00
2045	NASDAQ	BDRX	Wed, Nov 14, 2018	29446.40	29600.00	27464.00	29288.00
2044	NASDAQ	BDRX	Tue, Nov 13, 2018	29600.00	30323.20	28275.20	29600.00
2043	NASDAQ	BDRX	Mon, Nov 12, 2018	30400.00	30400.00	29244.00	29296.00
2042	NASDAQ	BDRX	Fri, Nov 9, 2018	30800.00	30800.00	28800.00	30400.00
2041	NASDAQ	BDRX	Thu, Nov 8, 2018	28400.00	30456.00	28400.00	28800.00
2040	NASDAQ	BDRX	Wed, Nov 7, 2018	33120.00	33120.00	26800.00	31200.00
2039	NASDAQ	BDRX	Tue, Nov 6, 2018	32088.00	33200.00	31276.00	33200.00
2038	NASDAQ	BDRX	Mon, Nov 5, 2018	32960.00	33704.00	31200.00	32320.00
2037	NASDAQ	BDRX	Fri, Nov 2, 2018	40000.00	47200.00	32800.00	33416.00
2036	NASDAQ	BDRX	Thu, Nov 1, 2018	33600.00	44000.00	31200.00	39192.00
2035	NASDAQ	BDRX	Wed, Oct 31, 2018	33600.00	33600.00	33600.00	33600.00
2034	NASDAQ	BDRX	Tue, Oct 30, 2018	33600.00	33680.00	31288.00	33360.00
2033	NASDAQ	BDRX	Mon, Oct 29, 2018	32960.00	34056.00	32960.00	33768.00
2032	NASDAQ	BDRX	Fri, Oct 26, 2018	37104.00	37112.00	30912.00	35288.00
2031	NASDAQ	BDRX	Thu, Oct 25, 2018	37192.00	37600.00	36800.00	37032.00
2030	NASDAQ	BDRX	Wed, Oct 24, 2018	37608.00	38392.00	37600.00	37600.00
2029	NASDAQ	BDRX	Tue, Oct 23, 2018	39200.00	40080.00	36800.00	38392.00
2028	NASDAQ	BDRX	Mon, Oct 22, 2018	41816.00	42400.00	40800.00	40800.00
2027	NASDAQ	BDRX	Fri, Oct 19, 2018	41600.00	43200.00	40000.00	41600.00
2026	NASDAQ	BDRX	Thu, Oct 18, 2018	44000.00	44000.00	41600.00	43184.00
2025	NASDAQ	BDRX	Wed, Oct 17, 2018	46400.00	48792.00	44000.00	45200.00
2024	NASDAQ	BDRX	Tue, Oct 16, 2018	44800.00	50952.00	44800.00	47208.00
2023	NASDAQ	BDRX	Mon, Oct 15, 2018	44000.00	45752.00	44000.00	44400.00
2022	NASDAQ	BDRX	Fri, Oct 12, 2018	44000.00	46400.00	44000.00	45752.00
2021	NASDAQ	BDRX	Thu, Oct 11, 2018	46400.00	46400.00	44928.00	45200.00
2020	NASDAQ	BDRX	Wed, Oct 10, 2018	44800.00	46400.00	44800.00	44800.00
2019	NASDAQ	BDRX	Tue, Oct 9, 2018	47200.00	47200.00	46400.00	46480.00
2018	NASDAQ	BDRX	Mon, Oct 8, 2018	47192.00	47192.00	46400.00	46400.00
2017	NASDAQ	BDRX	Fri, Oct 5, 2018	47200.00	47992.00	46560.00	47920.00
2016	NASDAQ	BDRX	Thu, Oct 4, 2018	49560.00	49560.00	47200.00	47992.00
2015	NASDAQ	BDRX	Wed, Oct 3, 2018	48000.00	48000.00	44520.00	47200.00
2014	NASDAQ	BDRX	Tue, Oct 2, 2018	51200.00	51200.00	48000.00	49443.20
2013	NASDAQ	BDRX	Mon, Oct 1, 2018	48512.00	52960.00	48512.00	49320.00
2012	NASDAQ	BDRX	Fri, Sep 28, 2018	56800.00	56800.00	44808.00	46208.00
2011	NASDAQ	BDRX	Thu, Sep 27, 2018	61600.00	61600.00	56800.00	59750.40
2010	NASDAQ	BDRX	Wed, Sep 26, 2018	63200.00	63200.00	60040.00	60304.00
2009	NASDAQ	BDRX	Tue, Sep 25, 2018	63000.00	64000.00	60408.00	62952.00
2008	NASDAQ	BDRX	Mon, Sep 24, 2018	61920.00	66400.00	58912.00	63000.00
2007	NASDAQ	BDRX	Fri, Sep 21, 2018	62880.00	63016.00	56800.00	62000.00
2006	NASDAQ	BDRX	Thu, Sep 20, 2018	60792.00	60792.00	58800.00	58800.00
2005	NASDAQ	BDRX	Wed, Sep 19, 2018	60448.00	62960.00	58400.00	58568.00
2004	NASDAQ	BDRX	Tue, Sep 18, 2018	56800.00	59840.00	56800.00	57888.00
2003	NASDAQ	BDRX	Mon, Sep 17, 2018	60000.00	61600.00	56800.80	56800.80
2002	NASDAQ	BDRX	Fri, Sep 14, 2018	58402.96	60624.00	56888.00	59827.84
2001	NASDAQ	BDRX	Thu, Sep 13, 2018	60560.00	61576.00	57760.00	58361.60
2000	NASDAQ	BDRX	Wed, Sep 12, 2018	59200.00	61584.00	57680.00	57680.00
1999	NASDAQ	BDRX	Tue, Sep 11, 2018	53600.00	62400.00	53600.00	60480.00
1998	NASDAQ	BDRX	Mon, Sep 10, 2018	59200.00	59200.00	53600.00	53600.00
1997	NASDAQ	BDRX	Fri, Sep 7, 2018	59200.00	59640.00	55232.00	57667.36
1996	NASDAQ	BDRX	Thu, Sep 6, 2018	59920.00	61048.64	58800.00	60936.00
1995	NASDAQ	BDRX	Wed, Sep 5, 2018	60000.00	62400.00	56248.00	58004.08
1994	NASDAQ	BDRX	Tue, Sep 4, 2018	68000.00	68000.00	61912.00	62096.00
1993	NASDAQ	BDRX	Fri, Aug 31, 2018	66424.00	70400.00	57600.00	68664.00
1992	NASDAQ	BDRX	Thu, Aug 30, 2018	50320.00	53600.00	49600.00	53184.00
1991	NASDAQ	BDRX	Wed, Aug 29, 2018	48728.00	50152.00	46400.80	50064.00
1990	NASDAQ	BDRX	Tue, Aug 28, 2018	45600.00	49656.00	45600.00	46408.00
1989	NASDAQ	BDRX	Mon, Aug 27, 2018	48720.00	50320.00	46424.00	49600.00
1988	NASDAQ	BDRX	Fri, Aug 24, 2018	47200.00	50320.00	45600.00	46400.00
1987	NASDAQ	BDRX	Thu, Aug 23, 2018	46000.00	50160.00	44808.00	48741.12
1986	NASDAQ	BDRX	Wed, Aug 22, 2018	49568.00	50160.00	48800.00	48936.00
1985	NASDAQ	BDRX	Tue, Aug 21, 2018	46400.00	51776.00	46400.00	47208.00
1984	NASDAQ	BDRX	Mon, Aug 20, 2018	46400.00	47713.36	43288.00	47713.36
1983	NASDAQ	BDRX	Fri, Aug 17, 2018	52800.00	54392.00	48400.00	48400.00
1982	NASDAQ	BDRX	Thu, Aug 16, 2018	55640.00	56000.00	50080.00	51528.00
1981	NASDAQ	BDRX	Wed, Aug 15, 2018	47880.00	58800.00	43840.00	46717.28
1980	NASDAQ	BDRX	Tue, Aug 14, 2018	52000.00	52000.00	45600.00	45600.00
1979	NASDAQ	BDRX	Mon, Aug 13, 2018	41648.00	52064.00	41648.00	51200.00
1978	NASDAQ	BDRX	Fri, Aug 10, 2018	40000.00	43200.00	40000.00	41632.00
1977	NASDAQ	BDRX	Thu, Aug 9, 2018	47856.00	48000.00	40800.00	43200.00
1976	NASDAQ	BDRX	Wed, Aug 8, 2018	43160.00	47200.00	43016.00	45584.00
1975	NASDAQ	BDRX	Tue, Aug 7, 2018	42344.00	43992.00	40328.00	40968.00
1974	NASDAQ	BDRX	Mon, Aug 6, 2018	51200.00	51200.00	36000.00	40328.00
1973	NASDAQ	BDRX	Fri, Aug 3, 2018	49600.00	49600.00	47048.00	49600.00
1972	NASDAQ	BDRX	Thu, Aug 2, 2018	49600.00	49600.00	47200.00	47200.00
1971	NASDAQ	BDRX	Wed, Aug 1, 2018	52000.00	52000.00	48000.00	48000.00
1970	NASDAQ	BDRX	Tue, Jul 31, 2018	51680.00	52800.00	49200.00	49600.00
1969	NASDAQ	BDRX	Mon, Jul 30, 2018	52800.00	52800.00	49064.00	49222.96
1968	NASDAQ	BDRX	Fri, Jul 27, 2018	50400.00	52000.00	50400.00	51872.00
1967	NASDAQ	BDRX	Thu, Jul 26, 2018	52000.00	54600.00	50400.00	50400.00
1966	NASDAQ	BDRX	Wed, Jul 25, 2018	54976.00	55200.00	48800.00	52000.00
1965	NASDAQ	BDRX	Tue, Jul 24, 2018	56800.00	56800.00	51294.48	55192.00
1964	NASDAQ	BDRX	Mon, Jul 23, 2018	56000.00	69520.00	54400.00	54408.00
1963	NASDAQ	BDRX	Fri, Jul 20, 2018	55200.00	55200.00	50400.00	53312.00
1962	NASDAQ	BDRX	Thu, Jul 19, 2018	56000.00	56000.00	53688.00	54000.00
1961	NASDAQ	BDRX	Wed, Jul 18, 2018	59200.00	59200.00	54400.00	55752.00
1960	NASDAQ	BDRX	Tue, Jul 17, 2018	57600.00	57968.00	54560.00	55200.00
1959	NASDAQ	BDRX	Mon, Jul 16, 2018	58000.00	58000.00	55256.00	56296.00
1958	NASDAQ	BDRX	Fri, Jul 13, 2018	57088.00	57088.00	54400.00	56602.32
1957	NASDAQ	BDRX	Thu, Jul 12, 2018	56800.00	61032.00	54400.00	56776.00
1956	NASDAQ	BDRX	Wed, Jul 11, 2018	64000.00	67200.00	56800.00	61320.00
1955	NASDAQ	BDRX	Tue, Jul 10, 2018	56800.00	64000.00	56000.00	61600.00
1954	NASDAQ	BDRX	Mon, Jul 9, 2018	58320.00	60000.00	58320.00	58944.00
1953	NASDAQ	BDRX	Fri, Jul 6, 2018	58000.00	58000.00	56008.00	57600.00
1952	NASDAQ	BDRX	Thu, Jul 5, 2018	57600.00	57600.00	54400.00	56000.00
1951	NASDAQ	BDRX	Tue, Jul 3, 2018	57600.00	57600.00	54736.00	57592.00
1950	NASDAQ	BDRX	Mon, Jul 2, 2018	56000.00	57592.00	54400.00	55200.00
1949	NASDAQ	BDRX	Fri, Jun 29, 2018	56000.00	56000.00	54400.00	54800.00
1948	NASDAQ	BDRX	Thu, Jun 28, 2018	55200.00	57960.00	55200.00	55200.00
1947	NASDAQ	BDRX	Wed, Jun 27, 2018	60000.00	60000.00	54400.00	55200.00
1946	NASDAQ	BDRX	Tue, Jun 26, 2018	58400.00	58400.00	52400.00	57592.00
1945	NASDAQ	BDRX	Mon, Jun 25, 2018	57600.00	57600.00	55284.88	55912.00
1944	NASDAQ	BDRX	Fri, Jun 22, 2018	59192.00	59200.00	54672.00	55304.00
1943	NASDAQ	BDRX	Thu, Jun 21, 2018	58272.00	58383.92	56808.00	57304.00
1942	NASDAQ	BDRX	Wed, Jun 20, 2018	59896.00	59896.00	56800.00	56930.80
1941	NASDAQ	BDRX	Tue, Jun 19, 2018	61296.00	61296.00	55208.00	57048.00
1940	NASDAQ	BDRX	Mon, Jun 18, 2018	61600.00	61600.00	56832.00	58384.00
1939	NASDAQ	BDRX	Fri, Jun 15, 2018	57600.00	60480.00	56037.84	59024.00
1938	NASDAQ	BDRX	Thu, Jun 14, 2018	58912.00	59833.68	57600.00	57600.00
1937	NASDAQ	BDRX	Wed, Jun 13, 2018	56800.00	61456.00	56800.00	58912.00
1936	NASDAQ	BDRX	Tue, Jun 12, 2018	56000.00	59153.36	56000.00	57560.00
1935	NASDAQ	BDRX	Mon, Jun 11, 2018	59200.00	59200.00	56000.00	57680.00
1934	NASDAQ	BDRX	Fri, Jun 8, 2018	55920.00	74400.00	53814.40	58528.00
1933	NASDAQ	BDRX	Thu, Jun 7, 2018	54400.00	55400.00	52400.00	53264.00
1932	NASDAQ	BDRX	Wed, Jun 6, 2018	56000.00	56000.00	52840.00	54400.00
1931	NASDAQ	BDRX	Tue, Jun 5, 2018	58400.00	59832.00	52840.80	54400.00
1930	NASDAQ	BDRX	Mon, Jun 4, 2018	57600.00	58987.76	55200.00	56000.00
1929	NASDAQ	BDRX	Fri, Jun 1, 2018	59200.00	59200.00	57600.00	57661.68
1928	NASDAQ	BDRX	Thu, May 31, 2018	58240.00	60000.00	56800.00	58112.00
1927	NASDAQ	BDRX	Wed, May 30, 2018	57600.00	59024.00	56800.00	58240.00
1926	NASDAQ	BDRX	Tue, May 29, 2018	58504.00	59216.00	56808.00	58232.00
1925	NASDAQ	BDRX	Fri, May 25, 2018	62400.00	66400.00	58400.00	60304.00
1924	NASDAQ	BDRX	Thu, May 24, 2018	56800.00	61208.16	56800.00	60012.00
1923	NASDAQ	BDRX	Wed, May 23, 2018	61600.00	62000.00	60000.00	60000.00
1922	NASDAQ	BDRX	Tue, May 22, 2018	76000.00	79200.00	61600.00	61608.00
1921	NASDAQ	BDRX	Mon, May 21, 2018	56000.00	78400.00	56000.00	76416.00
1920	NASDAQ	BDRX	Fri, May 18, 2018	56280.00	58272.00	56000.00	56000.00
1919	NASDAQ	BDRX	Thu, May 17, 2018	62400.00	62400.00	52896.00	58283.52
1918	NASDAQ	BDRX	Wed, May 16, 2018	64000.00	64000.00	62400.00	62436.00
1917	NASDAQ	BDRX	Tue, May 15, 2018	64480.00	64480.00	61600.00	62400.80
1916	NASDAQ	BDRX	Mon, May 14, 2018	64000.00	72800.00	60800.80	64000.00
1915	NASDAQ	BDRX	Fri, May 11, 2018	60000.00	64800.00	60000.00	62768.00
1914	NASDAQ	BDRX	Thu, May 10, 2018	64800.00	64800.00	59328.00	60304.00
1913	NASDAQ	BDRX	Wed, May 9, 2018	61600.00	65600.00	61600.00	61600.80
1912	NASDAQ	BDRX	Tue, May 8, 2018	63448.00	65600.00	58400.00	61600.00
1911	NASDAQ	BDRX	Mon, May 7, 2018	65936.00	65936.00	60000.00	61600.00
1910	NASDAQ	BDRX	Fri, May 4, 2018	70408.00	70600.00	60888.00	64800.00
1909	NASDAQ	BDRX	Thu, May 3, 2018	79200.00	87200.00	65600.00	67992.00
1908	NASDAQ	BDRX	Wed, May 2, 2018	88000.00	144000.00	78400.00	79240.00
1907	NASDAQ	BDRX	Tue, May 1, 2018	60000.00	71672.00	56780.96	71672.00
1906	NASDAQ	BDRX	Mon, Apr 30, 2018	59208.00	59992.00	57608.00	58400.00
1905	NASDAQ	BDRX	Fri, Apr 27, 2018	59696.00	59696.00	59208.00	59208.00
1904	NASDAQ	BDRX	Thu, Apr 26, 2018	0.00	0.00	0.00	60000.00
1903	NASDAQ	BDRX	Wed, Apr 25, 2018	59200.00	60000.00	59200.00	60000.00
1902	NASDAQ	BDRX	Tue, Apr 24, 2018	60000.00	60000.00	59208.00	60000.00
1901	NASDAQ	BDRX	Mon, Apr 23, 2018	60000.00	60000.00	59896.00	60000.00
1900	NASDAQ	BDRX	Fri, Apr 20, 2018	60800.00	60800.00	60000.00	60800.00
1899	NASDAQ	BDRX	Thu, Apr 19, 2018	61168.00	61168.00	60000.00	61088.00
1898	NASDAQ	BDRX	Wed, Apr 18, 2018	62408.00	62408.00	61104.00	61104.00
1897	NASDAQ	BDRX	Tue, Apr 17, 2018	62400.00	63840.00	62400.00	63136.00
1896	NASDAQ	BDRX	Mon, Apr 16, 2018	63200.00	63832.00	62408.00	63832.00
1895	NASDAQ	BDRX	Fri, Apr 13, 2018	64000.00	64000.00	62000.00	64000.00
1894	NASDAQ	BDRX	Thu, Apr 12, 2018	61592.00	63992.00	60000.00	63184.00
1893	NASDAQ	BDRX	Wed, Apr 11, 2018	60000.00	64000.00	60000.00	62000.00
1892	NASDAQ	BDRX	Tue, Apr 10, 2018	64000.00	64000.00	59624.00	63696.00
1891	NASDAQ	BDRX	Mon, Apr 9, 2018	63992.00	64000.00	60880.00	63072.00
1890	NASDAQ	BDRX	Fri, Apr 6, 2018	65792.00	66400.00	60960.00	60960.00
1889	NASDAQ	BDRX	Thu, Apr 5, 2018	59524.80	59524.80	59524.80	59524.80
1888	NASDAQ	BDRX	Wed, Apr 4, 2018	64000.00	67144.00	57992.00	67144.00
1887	NASDAQ	BDRX	Tue, Apr 3, 2018	64000.00	68000.00	60672.00	65600.00
1886	NASDAQ	BDRX	Mon, Apr 2, 2018	68000.00	68000.00	62400.00	62400.00
1885	NASDAQ	BDRX	Thu, Mar 29, 2018	69600.00	69600.00	64000.00	66400.00
1884	NASDAQ	BDRX	Wed, Mar 28, 2018	67200.00	72000.00	64880.00	72000.00
1883	NASDAQ	BDRX	Tue, Mar 27, 2018	67200.00	72000.00	67200.00	68008.00
1882	NASDAQ	BDRX	Mon, Mar 26, 2018	72800.00	73160.00	64000.00	68800.00
1881	NASDAQ	BDRX	Fri, Mar 23, 2018	70400.00	75600.00	70400.00	72800.00
1880	NASDAQ	BDRX	Thu, Mar 22, 2018	80800.00	80800.00	70067.28	74160.80
1879	NASDAQ	BDRX	Wed, Mar 21, 2018	75544.00	80792.00	75544.00	78408.00
1878	NASDAQ	BDRX	Tue, Mar 20, 2018	79200.00	80800.00	73760.00	77520.00
1877	NASDAQ	BDRX	Mon, Mar 19, 2018	84000.00	84000.00	72808.00	79840.00
1876	NASDAQ	BDRX	Fri, Mar 16, 2018	92000.00	92000.00	80800.00	83920.00
1875	NASDAQ	BDRX	Thu, Mar 15, 2018	75192.00	100000.00	73672.00	95200.00
1874	NASDAQ	BDRX	Wed, Mar 14, 2018	72800.00	76000.00	72000.00	74056.00
1873	NASDAQ	BDRX	Tue, Mar 13, 2018	73600.00	74392.00	72808.80	72808.80
1872	NASDAQ	BDRX	Mon, Mar 12, 2018	73600.00	76000.00	72808.00	76000.00
1871	NASDAQ	BDRX	Fri, Mar 9, 2018	75200.00	78392.00	72808.00	76800.00
1870	NASDAQ	BDRX	Thu, Mar 8, 2018	75344.00	78400.00	72008.00	78400.00
1869	NASDAQ	BDRX	Wed, Mar 7, 2018	78392.00	78392.00	75696.00	75803.12
1868	NASDAQ	BDRX	Tue, Mar 6, 2018	77600.00	80800.00	72000.00	77600.00
1867	NASDAQ	BDRX	Mon, Mar 5, 2018	84752.00	84752.00	80800.00	80808.00
1866	NASDAQ	BDRX	Fri, Mar 2, 2018	80808.00	82568.00	80800.00	81600.00
1865	NASDAQ	BDRX	Thu, Mar 1, 2018	81600.00	84792.00	76808.00	76808.00
1864	NASDAQ	BDRX	Wed, Feb 28, 2018	89600.00	89600.00	78400.00	83200.00
1863	NASDAQ	BDRX	Tue, Feb 27, 2018	81760.00	86400.00	73600.00	86400.00
1862	NASDAQ	BDRX	Mon, Feb 26, 2018	77184.00	84000.00	75216.00	78400.00
1861	NASDAQ	BDRX	Fri, Feb 23, 2018	80000.00	87992.00	80000.00	80808.00
1860	NASDAQ	BDRX	Thu, Feb 22, 2018	80000.00	84000.00	76000.00	80800.00
1859	NASDAQ	BDRX	Wed, Feb 21, 2018	83200.00	84000.00	80096.00	81840.00
1858	NASDAQ	BDRX	Tue, Feb 20, 2018	78400.00	79304.00	78400.00	78400.00
1857	NASDAQ	BDRX	Fri, Feb 16, 2018	80800.00	80800.00	72168.00	78408.00
1856	NASDAQ	BDRX	Thu, Feb 15, 2018	80800.00	80800.00	76000.00	79200.00
1855	NASDAQ	BDRX	Wed, Feb 14, 2018	77320.00	80472.00	74400.00	78400.00
1854	NASDAQ	BDRX	Tue, Feb 13, 2018	72960.00	81600.00	72960.00	79200.00
1853	NASDAQ	BDRX	Mon, Feb 12, 2018	88000.00	88000.00	70536.00	79800.00
1852	NASDAQ	BDRX	Fri, Feb 9, 2018	81952.00	84000.00	76800.00	83200.00
1851	NASDAQ	BDRX	Thu, Feb 8, 2018	76808.00	85592.00	76808.00	83736.00
1850	NASDAQ	BDRX	Wed, Feb 7, 2018	84800.00	84800.00	76904.00	82400.00
1849	NASDAQ	BDRX	Tue, Feb 6, 2018	80000.00	81600.00	69600.00	81600.00
1848	NASDAQ	BDRX	Mon, Feb 5, 2018	80800.00	82104.00	69600.00	69600.00
1847	NASDAQ	BDRX	Fri, Feb 2, 2018	80800.00	87888.00	80000.00	80800.00
1846	NASDAQ	BDRX	Thu, Feb 1, 2018	84800.00	85600.00	80800.00	80800.00
1845	NASDAQ	BDRX	Wed, Jan 31, 2018	86696.00	87992.00	84000.00	85600.00
1844	NASDAQ	BDRX	Tue, Jan 30, 2018	86400.00	89088.00	86400.00	89088.00
1843	NASDAQ	BDRX	Mon, Jan 29, 2018	88000.00	89600.00	80880.00	82408.00
1842	NASDAQ	BDRX	Fri, Jan 26, 2018	93856.00	93856.00	88800.00	90448.00
1841	NASDAQ	BDRX	Thu, Jan 25, 2018	93600.00	94840.00	90400.00	90400.00
1840	NASDAQ	BDRX	Wed, Jan 24, 2018	93928.00	94400.00	93600.00	93600.00
1839	NASDAQ	BDRX	Tue, Jan 23, 2018	92800.00	96432.00	92800.00	94352.00
1838	NASDAQ	BDRX	Mon, Jan 22, 2018	96800.00	98840.00	92800.00	96800.00
1837	NASDAQ	BDRX	Fri, Jan 19, 2018	101600.00	101600.00	95088.00	96480.00
1836	NASDAQ	BDRX	Thu, Jan 18, 2018	98400.00	101104.00	96800.00	96800.00
1835	NASDAQ	BDRX	Wed, Jan 17, 2018	105600.00	105600.00	96800.00	100800.00
1834	NASDAQ	BDRX	Tue, Jan 16, 2018	101760.00	106400.00	100800.00	101896.00
1833	NASDAQ	BDRX	Fri, Jan 12, 2018	100000.00	100800.00	96808.00	100000.00
1832	NASDAQ	BDRX	Thu, Jan 11, 2018	100800.00	103488.00	98904.00	100000.00
1831	NASDAQ	BDRX	Wed, Jan 10, 2018	103200.00	106400.00	98400.00	101600.00
1830	NASDAQ	BDRX	Tue, Jan 9, 2018	118400.00	118400.00	101600.00	104000.00
1829	NASDAQ	BDRX	Mon, Jan 8, 2018	97600.00	104064.00	96080.00	97608.00
1828	NASDAQ	BDRX	Fri, Jan 5, 2018	104000.00	104000.00	90504.00	98400.00
1827	NASDAQ	BDRX	Thu, Jan 4, 2018	109600.00	113600.00	104000.00	104160.00
1826	NASDAQ	BDRX	Wed, Jan 3, 2018	120800.00	121480.00	108000.00	108832.00
1825	NASDAQ	BDRX	Tue, Jan 2, 2018	68800.00	212000.00	68800.00	117600.00
1824	NASDAQ	BDRX	Fri, Dec 29, 2017	71992.00	71992.00	63200.00	67000.00
1823	NASDAQ	BDRX	Thu, Dec 28, 2017	72000.00	72000.00	68800.00	68808.00
1822	NASDAQ	BDRX	Wed, Dec 27, 2017	74400.00	74400.00	68000.00	72000.00
1821	NASDAQ	BDRX	Tue, Dec 26, 2017	78400.00	78400.00	71200.00	74000.00
1820	NASDAQ	BDRX	Fri, Dec 22, 2017	76000.00	78120.00	74400.00	78120.00
1819	NASDAQ	BDRX	Thu, Dec 21, 2017	84000.00	84000.00	73600.00	77600.00
1818	NASDAQ	BDRX	Wed, Dec 20, 2017	78400.00	86400.00	78400.00	83640.00
1817	NASDAQ	BDRX	Tue, Dec 19, 2017	78400.00	80672.00	78400.00	80000.00
1816	NASDAQ	BDRX	Mon, Dec 18, 2017	80000.00	82400.00	76800.00	82400.00
1815	NASDAQ	BDRX	Fri, Dec 15, 2017	86840.00	87664.00	84000.00	84000.00
1814	NASDAQ	BDRX	Thu, Dec 14, 2017	88800.00	88800.00	84800.00	86352.00
1813	NASDAQ	BDRX	Wed, Dec 13, 2017	86408.00	88440.00	86408.00	88000.00
1812	NASDAQ	BDRX	Tue, Dec 12, 2017	88000.00	89640.00	88000.00	88800.00
1811	NASDAQ	BDRX	Mon, Dec 11, 2017	84000.00	86720.00	84000.00	84880.00
1810	NASDAQ	BDRX	Fri, Dec 8, 2017	83200.00	92800.00	83200.00	86400.00
1809	NASDAQ	BDRX	Thu, Dec 7, 2017	89600.00	89600.00	83992.00	84000.00
1808	NASDAQ	BDRX	Wed, Dec 6, 2017	92800.00	92800.00	88264.00	90400.00
1807	NASDAQ	BDRX	Tue, Dec 5, 2017	96800.00	96800.00	93592.00	93896.00
1806	NASDAQ	BDRX	Mon, Dec 4, 2017	97200.00	97288.00	96800.00	96800.00
1805	NASDAQ	BDRX	Fri, Dec 1, 2017	96800.00	97600.00	96800.00	96800.00
1804	NASDAQ	BDRX	Thu, Nov 30, 2017	97600.00	97600.00	96800.00	96800.00
1803	NASDAQ	BDRX	Wed, Nov 29, 2017	98400.00	104000.00	98400.00	100400.00
1802	NASDAQ	BDRX	Tue, Nov 28, 2017	101608.00	105592.00	96808.00	99200.00
1801	NASDAQ	BDRX	Mon, Nov 27, 2017	108800.00	108800.00	100200.00	102400.00
1800	NASDAQ	BDRX	Fri, Nov 24, 2017	127200.00	127200.00	108800.00	108800.00
1799	NASDAQ	BDRX	Wed, Nov 22, 2017	110400.00	117656.00	109600.00	117656.00
1798	NASDAQ	BDRX	Tue, Nov 21, 2017	100000.00	121600.00	98400.00	111200.00
1797	NASDAQ	BDRX	Mon, Nov 20, 2017	0.00	0.00	0.00	96144.00
1796	NASDAQ	BDRX	Fri, Nov 17, 2017	88000.00	96728.00	88000.00	96144.00
1795	NASDAQ	BDRX	Thu, Nov 16, 2017	96000.00	99192.00	80000.00	86400.00
1794	NASDAQ	BDRX	Wed, Nov 15, 2017	106624.00	106624.00	102624.00	102624.00
1793	NASDAQ	BDRX	Tue, Nov 14, 2017	104800.00	106592.00	103200.00	103200.00
1792	NASDAQ	BDRX	Mon, Nov 13, 2017	107200.00	107200.00	104808.00	106000.00
1791	NASDAQ	BDRX	Fri, Nov 10, 2017	105600.00	108800.00	104800.00	107120.00
1790	NASDAQ	BDRX	Thu, Nov 9, 2017	112000.00	112000.00	104808.00	106400.00
1789	NASDAQ	BDRX	Wed, Nov 8, 2017	108112.00	112000.00	108000.00	112000.00
1788	NASDAQ	BDRX	Tue, Nov 7, 2017	109520.00	111200.00	108000.00	111200.00
1787	NASDAQ	BDRX	Mon, Nov 6, 2017	104800.00	112000.00	104800.00	112000.00
1786	NASDAQ	BDRX	Fri, Nov 3, 2017	110048.00	112000.00	108800.00	112000.00
1785	NASDAQ	BDRX	Thu, Nov 2, 2017	113600.00	113600.00	111200.00	111200.00
1784	NASDAQ	BDRX	Wed, Nov 1, 2017	108000.00	113600.00	108000.00	113600.00
1783	NASDAQ	BDRX	Tue, Oct 31, 2017	111200.00	115200.00	107200.00	113600.00
1782	NASDAQ	BDRX	Mon, Oct 30, 2017	111200.00	115992.00	111200.00	115200.00
1781	NASDAQ	BDRX	Fri, Oct 27, 2017	116000.00	120800.00	107200.00	111200.00
1780	NASDAQ	BDRX	Thu, Oct 26, 2017	116720.00	122336.00	114400.00	118400.00
1779	NASDAQ	BDRX	Wed, Oct 25, 2017	108000.00	116800.00	106400.00	116800.00
1778	NASDAQ	BDRX	Tue, Oct 24, 2017	116000.00	124000.00	108000.00	109600.00
1777	NASDAQ	BDRX	Mon, Oct 23, 2017	115296.00	117600.00	107600.00	116800.00
1776	NASDAQ	BDRX	Fri, Oct 20, 2017	114632.00	117032.00	114400.00	115512.00
1775	NASDAQ	BDRX	Thu, Oct 19, 2017	112000.00	118392.00	112000.00	118168.00
1774	NASDAQ	BDRX	Wed, Oct 18, 2017	115200.00	116400.00	112000.00	113312.00
1773	NASDAQ	BDRX	Tue, Oct 17, 2017	118136.00	118136.00	116800.00	116800.00
1772	NASDAQ	BDRX	Mon, Oct 16, 2017	117648.00	119200.00	116000.00	118536.00
1771	NASDAQ	BDRX	Fri, Oct 13, 2017	117600.00	117600.00	115200.00	115200.00
1770	NASDAQ	BDRX	Thu, Oct 12, 2017	118400.00	119200.00	117600.00	117600.00
1769	NASDAQ	BDRX	Wed, Oct 11, 2017	122400.00	122400.00	116808.00	118880.00
1768	NASDAQ	BDRX	Tue, Oct 10, 2017	112000.00	120320.00	112000.00	118192.00
1767	NASDAQ	BDRX	Mon, Oct 9, 2017	116800.00	116800.00	112800.00	112800.00
1766	NASDAQ	BDRX	Fri, Oct 6, 2017	119200.00	119200.00	114480.00	114800.00
1765	NASDAQ	BDRX	Thu, Oct 5, 2017	118888.00	119200.00	113600.00	113600.00
1764	NASDAQ	BDRX	Wed, Oct 4, 2017	120800.00	120800.00	117800.00	119584.00
1763	NASDAQ	BDRX	Tue, Oct 3, 2017	128000.00	131200.00	124000.00	124000.00
1762	NASDAQ	BDRX	Mon, Oct 2, 2017	126104.00	130224.00	124000.00	124000.00
1761	NASDAQ	BDRX	Fri, Sep 29, 2017	132800.00	139200.00	124008.00	124008.00
1760	NASDAQ	BDRX	Thu, Sep 28, 2017	145600.00	156000.00	103200.00	132744.00
1759	NASDAQ	BDRX	Wed, Sep 27, 2017	153912.00	160800.00	153912.00	156800.00
1758	NASDAQ	BDRX	Tue, Sep 26, 2017	161552.00	175200.00	155200.00	175200.00
1757	NASDAQ	BDRX	Mon, Sep 25, 2017	162408.00	168000.00	162408.00	168000.00
1756	NASDAQ	BDRX	Fri, Sep 22, 2017	169600.00	169600.00	164000.00	165600.00
1755	NASDAQ	BDRX	Thu, Sep 21, 2017	165600.00	169680.00	165600.00	169592.00
1754	NASDAQ	BDRX	Wed, Sep 20, 2017	172000.00	172000.00	168800.00	168800.00
1753	NASDAQ	BDRX	Tue, Sep 19, 2017	176792.00	180384.00	175200.00	177600.00
1752	NASDAQ	BDRX	Mon, Sep 18, 2017	176000.00	176000.00	170192.00	170192.00
1751	NASDAQ	BDRX	Fri, Sep 15, 2017	172000.00	184000.00	171200.00	176800.00
1750	NASDAQ	BDRX	Thu, Sep 14, 2017	174520.00	178400.00	174520.00	178400.00
1749	NASDAQ	BDRX	Wed, Sep 13, 2017	174592.00	180000.00	174592.00	175200.00
1748	NASDAQ	BDRX	Tue, Sep 12, 2017	176000.00	188800.00	175200.00	176800.00
1747	NASDAQ	BDRX	Mon, Sep 11, 2017	168224.00	183920.00	168224.00	183920.00
1746	NASDAQ	BDRX	Fri, Sep 8, 2017	179200.00	191920.00	176800.00	176800.00
1745	NASDAQ	BDRX	Thu, Sep 7, 2017	167336.00	182400.00	167336.00	177600.00
1744	NASDAQ	BDRX	Wed, Sep 6, 2017	176000.00	180000.00	163200.00	163200.00
1743	NASDAQ	BDRX	Tue, Sep 5, 2017	190880.00	194400.00	173600.00	177600.00
1742	NASDAQ	BDRX	Fri, Sep 1, 2017	184800.00	192008.00	184800.00	186400.00
1741	NASDAQ	BDRX	Thu, Aug 31, 2017	186120.00	186120.00	181608.00	185440.00
1740	NASDAQ	BDRX	Wed, Aug 30, 2017	186400.00	188712.00	183784.00	185608.00
1739	NASDAQ	BDRX	Tue, Aug 29, 2017	175200.00	192000.00	173904.00	182400.00
1738	NASDAQ	BDRX	Mon, Aug 28, 2017	190400.00	190400.00	190400.00	190400.00
1737	NASDAQ	BDRX	Fri, Aug 25, 2017	191520.00	194696.00	191520.00	194400.00
1736	NASDAQ	BDRX	Thu, Aug 24, 2017	188800.00	193760.00	185792.00	192800.00
1735	NASDAQ	BDRX	Wed, Aug 23, 2017	197600.00	199624.00	194512.00	194800.00
1734	NASDAQ	BDRX	Tue, Aug 22, 2017	195104.00	200000.00	188568.00	197600.00
1733	NASDAQ	BDRX	Mon, Aug 21, 2017	198400.00	204000.00	190400.00	191200.00
1732	NASDAQ	BDRX	Fri, Aug 18, 2017	192800.00	206400.00	180000.00	205600.00
1731	NASDAQ	BDRX	Thu, Aug 17, 2017	193600.00	193600.00	193600.00	193600.00
1730	NASDAQ	BDRX	Wed, Aug 16, 2017	200800.00	203200.00	196800.00	196800.00
1729	NASDAQ	BDRX	Tue, Aug 15, 2017	202080.00	208000.00	194400.00	196800.00
1728	NASDAQ	BDRX	Mon, Aug 14, 2017	200800.00	204312.00	193600.00	197600.00
1727	NASDAQ	BDRX	Fri, Aug 11, 2017	211224.00	215192.00	211224.00	215192.00
1726	NASDAQ	BDRX	Thu, Aug 10, 2017	211200.00	216800.00	200800.00	200800.00
1725	NASDAQ	BDRX	Wed, Aug 9, 2017	209840.00	216800.00	202400.00	211208.00
1724	NASDAQ	BDRX	Tue, Aug 8, 2017	208872.00	208872.00	208000.00	208000.00
1723	NASDAQ	BDRX	Mon, Aug 7, 2017	205600.00	212624.00	205600.00	212624.00
1722	NASDAQ	BDRX	Fri, Aug 4, 2017	212000.00	212000.00	209840.00	209840.00
1721	NASDAQ	BDRX	Thu, Aug 3, 2017	214400.00	214400.00	208000.00	208000.00
1720	NASDAQ	BDRX	Wed, Aug 2, 2017	205600.00	224000.00	205600.00	224000.00
1719	NASDAQ	BDRX	Tue, Aug 1, 2017	210680.00	224000.00	203200.00	220720.00
1718	NASDAQ	BDRX	Mon, Jul 31, 2017	212000.00	216000.00	204000.00	212800.00
1717	NASDAQ	BDRX	Fri, Jul 28, 2017	209880.00	219200.00	209880.00	216000.00
1716	NASDAQ	BDRX	Thu, Jul 27, 2017	213600.00	216000.00	213600.00	216000.00
1715	NASDAQ	BDRX	Wed, Jul 26, 2017	198400.00	216000.00	198400.00	210400.00
1714	NASDAQ	BDRX	Tue, Jul 25, 2017	210400.00	211200.00	210000.00	210000.00
1713	NASDAQ	BDRX	Mon, Jul 24, 2017	212000.00	216000.00	212000.00	215200.00
1712	NASDAQ	BDRX	Fri, Jul 21, 2017	208800.00	210944.00	208800.00	210944.00
1711	NASDAQ	BDRX	Thu, Jul 20, 2017	211040.00	211040.00	210848.00	210848.00
1710	NASDAQ	BDRX	Wed, Jul 19, 2017	212384.00	212808.00	211784.00	212000.00
1709	NASDAQ	BDRX	Tue, Jul 18, 2017	216000.00	216000.00	216000.00	216000.00
1708	NASDAQ	BDRX	Mon, Jul 17, 2017	214400.00	216000.00	211200.00	211200.00
1707	NASDAQ	BDRX	Fri, Jul 14, 2017	211904.00	211904.00	211904.00	211904.00
1706	NASDAQ	BDRX	Thu, Jul 13, 2017	209680.00	209680.00	209608.00	209608.00
1705	NASDAQ	BDRX	Wed, Jul 12, 2017	216000.00	219200.00	209600.00	216000.00
1704	NASDAQ	BDRX	Tue, Jul 11, 2017	215200.00	218400.00	201600.00	208808.00
1703	NASDAQ	BDRX	Mon, Jul 10, 2017	215200.00	218392.00	204000.00	211992.00
1702	NASDAQ	BDRX	Fri, Jul 7, 2017	210800.00	210800.00	200800.00	204000.00
1701	NASDAQ	BDRX	Thu, Jul 6, 2017	211600.00	211600.00	206984.00	206984.00
1700	NASDAQ	BDRX	Wed, Jul 5, 2017	208000.00	208000.00	208000.00	208000.00
1699	NASDAQ	BDRX	Mon, Jul 3, 2017	201600.00	209600.00	201600.00	207192.00
1698	NASDAQ	BDRX	Fri, Jun 30, 2017	200000.00	206392.00	200000.00	206392.00
1697	NASDAQ	BDRX	Thu, Jun 29, 2017	207192.00	207192.00	200000.00	200000.00
1696	NASDAQ	BDRX	Wed, Jun 28, 2017	203200.00	207192.00	200800.00	201600.00
1695	NASDAQ	BDRX	Tue, Jun 27, 2017	205000.00	205688.00	204000.00	205600.00
1694	NASDAQ	BDRX	Mon, Jun 26, 2017	209600.00	209600.00	204000.00	206392.00
1693	NASDAQ	BDRX	Fri, Jun 23, 2017	212000.00	215200.00	204288.00	204288.00
1692	NASDAQ	BDRX	Thu, Jun 22, 2017	212800.00	214888.00	210400.00	214888.00
1691	NASDAQ	BDRX	Wed, Jun 21, 2017	207592.00	214264.00	207208.00	211688.00
1690	NASDAQ	BDRX	Tue, Jun 20, 2017	209400.00	209400.00	207208.00	207208.00
1689	NASDAQ	BDRX	Mon, Jun 19, 2017	0.00	0.00	0.00	216800.00
1688	NASDAQ	BDRX	Fri, Jun 16, 2017	217648.00	217648.00	216000.00	216800.00
1687	NASDAQ	BDRX	Thu, Jun 15, 2017	0.00	0.00	0.00	218128.00
1686	NASDAQ	BDRX	Wed, Jun 14, 2017	0.00	0.00	0.00	218128.00
1685	NASDAQ	BDRX	Tue, Jun 13, 2017	216800.00	224000.00	212000.00	218128.00
1684	NASDAQ	BDRX	Mon, Jun 12, 2017	212800.00	222400.00	200800.00	216800.00
1683	NASDAQ	BDRX	Fri, Jun 9, 2017	200800.00	208000.00	200800.00	205600.00
1682	NASDAQ	BDRX	Thu, Jun 8, 2017	203200.00	213600.00	200800.00	206392.00
1681	NASDAQ	BDRX	Wed, Jun 7, 2017	228000.00	254400.00	201600.00	202400.00
1680	NASDAQ	BDRX	Tue, Jun 6, 2017	203200.00	221600.00	203200.00	221600.00
1679	NASDAQ	BDRX	Mon, Jun 5, 2017	225600.00	237600.00	214400.00	214400.00
1678	NASDAQ	BDRX	Fri, Jun 2, 2017	223200.00	224000.00	223200.00	224000.00
1677	NASDAQ	BDRX	Thu, Jun 1, 2017	225600.00	240000.00	208800.00	220000.00
1676	NASDAQ	BDRX	Wed, May 31, 2017	218400.00	223200.00	208800.00	223200.00
1675	NASDAQ	BDRX	Tue, May 30, 2017	228000.00	230400.00	220000.00	220800.00
1674	NASDAQ	BDRX	Fri, May 26, 2017	210400.00	261600.00	210400.00	231808.00
1673	NASDAQ	BDRX	Thu, May 25, 2017	208000.00	214400.00	201600.00	214400.00
1672	NASDAQ	BDRX	Wed, May 24, 2017	210400.00	210400.00	206400.00	210088.00
1671	NASDAQ	BDRX	Tue, May 23, 2017	208800.00	210456.00	208000.00	208800.00
1670	NASDAQ	BDRX	Mon, May 22, 2017	210408.00	219200.00	205600.00	219200.00
1669	NASDAQ	BDRX	Fri, May 19, 2017	219200.00	219200.00	206400.00	206400.00
1668	NASDAQ	BDRX	Thu, May 18, 2017	207656.00	218576.00	207656.00	218576.00
1667	NASDAQ	BDRX	Wed, May 17, 2017	227200.00	227200.00	201904.00	218400.00
1666	NASDAQ	BDRX	Tue, May 16, 2017	216000.00	232000.00	201600.00	228000.00
1665	NASDAQ	BDRX	Mon, May 15, 2017	216000.00	216808.00	216000.00	216808.00
1664	NASDAQ	BDRX	Fri, May 12, 2017	212000.00	218400.00	209600.00	218400.00
1663	NASDAQ	BDRX	Thu, May 11, 2017	213600.00	213600.00	203664.00	209600.00
1662	NASDAQ	BDRX	Wed, May 10, 2017	214528.00	219200.00	214528.00	217600.00
1661	NASDAQ	BDRX	Tue, May 9, 2017	198400.00	220000.00	198400.00	219200.00
1660	NASDAQ	BDRX	Mon, May 8, 2017	216000.00	220000.00	211992.00	219200.00
1659	NASDAQ	BDRX	Fri, May 5, 2017	220000.00	220800.00	200000.00	214400.00
1658	NASDAQ	BDRX	Thu, May 4, 2017	218400.00	225600.00	208000.00	216808.00
1657	NASDAQ	BDRX	Wed, May 3, 2017	215200.00	222400.00	215200.00	222400.00
1656	NASDAQ	BDRX	Tue, May 2, 2017	227200.00	227200.00	224816.00	224816.00
1655	NASDAQ	BDRX	Mon, May 1, 2017	224800.00	224800.00	215200.00	224000.00
1654	NASDAQ	BDRX	Fri, Apr 28, 2017	228800.00	229600.00	209680.00	221600.00
1653	NASDAQ	BDRX	Thu, Apr 27, 2017	224800.00	230400.00	223200.00	229600.00
1652	NASDAQ	BDRX	Wed, Apr 26, 2017	231200.00	232000.00	226400.00	230400.00
1651	NASDAQ	BDRX	Tue, Apr 25, 2017	228000.00	233600.00	216800.00	228000.00
1650	NASDAQ	BDRX	Mon, Apr 24, 2017	232000.00	232792.00	232000.00	232000.00
1649	NASDAQ	BDRX	Fri, Apr 21, 2017	221600.00	234400.00	219200.00	234400.00
1648	NASDAQ	BDRX	Thu, Apr 20, 2017	240000.00	244000.00	235992.00	235992.00
1647	NASDAQ	BDRX	Wed, Apr 19, 2017	236000.00	238816.00	231112.00	231992.00
1646	NASDAQ	BDRX	Tue, Apr 18, 2017	226400.00	228000.00	223200.00	227200.00
1645	NASDAQ	BDRX	Mon, Apr 17, 2017	207200.00	226400.00	207200.00	217864.00
1644	NASDAQ	BDRX	Thu, Apr 13, 2017	204000.00	218352.00	204000.00	209600.00
1643	NASDAQ	BDRX	Wed, Apr 12, 2017	213600.00	216008.00	212800.00	212800.00
1642	NASDAQ	BDRX	Tue, Apr 11, 2017	209600.00	214400.00	204800.00	212800.00
1641	NASDAQ	BDRX	Mon, Apr 10, 2017	212800.00	224800.00	210400.00	212000.00
1640	NASDAQ	BDRX	Fri, Apr 7, 2017	212000.00	221600.00	200000.00	216800.00
1639	NASDAQ	BDRX	Thu, Apr 6, 2017	214400.00	220800.00	210400.00	210400.00
1638	NASDAQ	BDRX	Wed, Apr 5, 2017	207200.00	219200.00	207200.00	219200.00
1637	NASDAQ	BDRX	Tue, Apr 4, 2017	223992.00	227200.00	213600.00	214400.00
1636	NASDAQ	BDRX	Mon, Apr 3, 2017	212800.00	224000.00	212800.00	216000.00
1635	NASDAQ	BDRX	Fri, Mar 31, 2017	214400.00	214400.00	193600.00	208800.00
1634	NASDAQ	BDRX	Thu, Mar 30, 2017	214728.00	224000.00	214728.00	220800.00
1633	NASDAQ	BDRX	Wed, Mar 29, 2017	218400.00	224000.00	218400.00	219992.00
1632	NASDAQ	BDRX	Tue, Mar 28, 2017	230400.00	230400.00	216000.00	220824.00
1631	NASDAQ	BDRX	Mon, Mar 27, 2017	223200.00	228000.00	216000.00	228000.00
1630	NASDAQ	BDRX	Fri, Mar 24, 2017	228800.00	235992.00	198400.00	224000.00
1629	NASDAQ	BDRX	Thu, Mar 23, 2017	229600.00	236000.00	229600.00	231208.00
1628	NASDAQ	BDRX	Wed, Mar 22, 2017	221600.00	227200.00	221600.00	227200.00
1627	NASDAQ	BDRX	Tue, Mar 21, 2017	228000.00	236000.00	224272.00	230520.00
1626	NASDAQ	BDRX	Mon, Mar 20, 2017	228000.00	228000.00	224472.00	228000.00
1625	NASDAQ	BDRX	Fri, Mar 17, 2017	224000.00	224800.00	221920.00	224000.00
1624	NASDAQ	BDRX	Thu, Mar 16, 2017	225600.00	232000.00	225600.00	231200.00
1623	NASDAQ	BDRX	Wed, Mar 15, 2017	220000.00	224000.00	220000.00	224000.00
1622	NASDAQ	BDRX	Tue, Mar 14, 2017	220000.00	227192.00	214400.00	222400.00
1621	NASDAQ	BDRX	Mon, Mar 13, 2017	224800.00	229600.00	221600.00	227200.00
1620	NASDAQ	BDRX	Fri, Mar 10, 2017	214400.00	224000.00	214400.00	220800.00
1619	NASDAQ	BDRX	Thu, Mar 9, 2017	219520.00	219520.00	219520.00	219520.00
1618	NASDAQ	BDRX	Wed, Mar 8, 2017	230400.00	230400.00	208800.00	228800.00
1617	NASDAQ	BDRX	Tue, Mar 7, 2017	226400.00	231200.00	214400.00	224800.00
1616	NASDAQ	BDRX	Mon, Mar 6, 2017	224000.00	224000.00	220000.00	224000.00
1615	NASDAQ	BDRX	Fri, Mar 3, 2017	210400.00	227000.00	210400.00	220808.00
1614	NASDAQ	BDRX	Thu, Mar 2, 2017	222576.00	224000.00	208000.00	216000.00
1613	NASDAQ	BDRX	Wed, Mar 1, 2017	218400.00	229488.00	218400.00	224000.00
1612	NASDAQ	BDRX	Tue, Feb 28, 2017	225600.00	236000.00	225600.00	228808.00
1611	NASDAQ	BDRX	Mon, Feb 27, 2017	228800.00	240000.00	221600.00	226400.00
1610	NASDAQ	BDRX	Fri, Feb 24, 2017	220800.00	224800.00	209600.00	223200.00
1609	NASDAQ	BDRX	Thu, Feb 23, 2017	233608.00	233608.00	233608.00	233608.00
1608	NASDAQ	BDRX	Wed, Feb 22, 2017	224000.00	244000.00	224000.00	237600.00
1607	NASDAQ	BDRX	Tue, Feb 21, 2017	236376.00	240800.00	224000.00	224000.00
1606	NASDAQ	BDRX	Fri, Feb 17, 2017	245608.00	245608.00	245608.00	245608.00
1605	NASDAQ	BDRX	Thu, Feb 16, 2017	248000.00	248000.00	228000.00	239192.00
1604	NASDAQ	BDRX	Wed, Feb 15, 2017	242040.00	254400.00	242040.00	254400.00
1603	NASDAQ	BDRX	Tue, Feb 14, 2017	253600.00	256000.00	244000.00	244000.00
1602	NASDAQ	BDRX	Mon, Feb 13, 2017	251200.00	252000.00	248000.00	252000.00
1601	NASDAQ	BDRX	Fri, Feb 10, 2017	253960.00	253960.00	253960.00	253960.00
1600	NASDAQ	BDRX	Thu, Feb 9, 2017	249600.00	252800.00	249600.00	250400.00
1599	NASDAQ	BDRX	Wed, Feb 8, 2017	252000.00	253896.00	252000.00	252792.00
1598	NASDAQ	BDRX	Tue, Feb 7, 2017	251584.00	253160.00	251200.00	251200.00
1597	NASDAQ	BDRX	Mon, Feb 6, 2017	248000.00	252000.00	241200.00	250400.00
1596	NASDAQ	BDRX	Fri, Feb 3, 2017	258560.00	258560.00	251680.00	252000.00
1595	NASDAQ	BDRX	Thu, Feb 2, 2017	257600.00	258400.00	256808.00	256808.00
1594	NASDAQ	BDRX	Wed, Feb 1, 2017	249912.00	261592.00	249912.00	257592.00
1593	NASDAQ	BDRX	Tue, Jan 31, 2017	248000.00	252000.00	248000.00	252000.00
1592	NASDAQ	BDRX	Mon, Jan 30, 2017	252000.00	252000.00	248000.00	248496.00
1591	NASDAQ	BDRX	Fri, Jan 27, 2017	247200.00	252000.00	240800.00	250392.00
1590	NASDAQ	BDRX	Thu, Jan 26, 2017	240800.00	240800.00	240800.00	240800.00
1589	NASDAQ	BDRX	Wed, Jan 25, 2017	243200.00	243200.00	240800.00	240800.00
1588	NASDAQ	BDRX	Tue, Jan 24, 2017	245600.00	267192.00	240800.00	241600.00
1587	NASDAQ	BDRX	Mon, Jan 23, 2017	248016.00	252000.00	228000.00	250400.00
1586	NASDAQ	BDRX	Fri, Jan 20, 2017	276000.00	292000.00	224872.00	248000.00
1585	NASDAQ	BDRX	Thu, Jan 19, 2017	248000.00	248000.00	240808.00	240808.00
1584	NASDAQ	BDRX	Wed, Jan 18, 2017	234440.00	276000.00	234440.00	248000.00
1583	NASDAQ	BDRX	Tue, Jan 17, 2017	220800.00	234280.00	220800.00	231992.00
1582	NASDAQ	BDRX	Fri, Jan 13, 2017	227200.00	228800.00	212800.00	212800.00
1581	NASDAQ	BDRX	Thu, Jan 12, 2017	239776.00	239776.00	219200.00	224336.00
1580	NASDAQ	BDRX	Wed, Jan 11, 2017	243200.00	247992.00	216008.00	216008.00
1579	NASDAQ	BDRX	Tue, Jan 10, 2017	247992.00	247992.00	228008.00	247192.00
1578	NASDAQ	BDRX	Mon, Jan 9, 2017	216800.00	238400.00	216000.00	231200.00
1577	NASDAQ	BDRX	Fri, Jan 6, 2017	0.00	0.00	0.00	238400.00
1576	NASDAQ	BDRX	Thu, Jan 5, 2017	239200.00	239200.00	238400.00	238400.00
1575	NASDAQ	BDRX	Wed, Jan 4, 2017	228000.00	236800.00	227200.00	236800.00
1574	NASDAQ	BDRX	Tue, Jan 3, 2017	224000.00	228008.00	224000.00	227200.00
1573	NASDAQ	BDRX	Fri, Dec 30, 2016	220000.00	221368.00	216000.00	220800.00
1572	NASDAQ	BDRX	Thu, Dec 29, 2016	209600.00	217920.00	206400.00	210400.00
1571	NASDAQ	BDRX	Wed, Dec 28, 2016	220800.00	220800.00	208800.00	209600.00
1570	NASDAQ	BDRX	Tue, Dec 27, 2016	203200.00	216000.00	203200.00	215040.00
1569	NASDAQ	BDRX	Fri, Dec 23, 2016	212000.00	220160.00	206400.00	208000.00
1568	NASDAQ	BDRX	Thu, Dec 22, 2016	208000.00	219192.00	208000.00	208000.00
1567	NASDAQ	BDRX	Wed, Dec 21, 2016	200800.00	210336.00	192000.00	199200.00
1566	NASDAQ	BDRX	Tue, Dec 20, 2016	206400.00	208000.00	205600.00	208000.00
1565	NASDAQ	BDRX	Mon, Dec 19, 2016	200008.00	209600.00	200008.00	204800.00
1564	NASDAQ	BDRX	Fri, Dec 16, 2016	215696.00	216000.00	203200.00	210400.00
1563	NASDAQ	BDRX	Thu, Dec 15, 2016	212800.00	220864.00	212800.00	216000.00
1562	NASDAQ	BDRX	Wed, Dec 14, 2016	220000.00	221600.00	216000.00	216000.00
1561	NASDAQ	BDRX	Tue, Dec 13, 2016	224800.00	224800.00	216000.00	220800.00
1560	NASDAQ	BDRX	Mon, Dec 12, 2016	211200.00	224000.00	205112.00	224000.00
1559	NASDAQ	BDRX	Fri, Dec 9, 2016	223768.00	225384.00	200800.00	216000.00
1558	NASDAQ	BDRX	Thu, Dec 8, 2016	220800.00	226400.00	220336.00	220800.00
1557	NASDAQ	BDRX	Wed, Dec 7, 2016	232000.00	232696.00	212800.00	224808.00
1556	NASDAQ	BDRX	Tue, Dec 6, 2016	232000.00	233600.00	232000.00	232000.00
1555	NASDAQ	BDRX	Mon, Dec 5, 2016	228000.00	228800.00	228000.00	228000.00
1554	NASDAQ	BDRX	Fri, Dec 2, 2016	229600.00	229600.00	224000.00	224000.00
1553	NASDAQ	BDRX	Thu, Dec 1, 2016	226960.00	228768.00	226960.00	228768.00
1552	NASDAQ	BDRX	Wed, Nov 30, 2016	224800.00	228800.00	224000.00	224800.00
1551	NASDAQ	BDRX	Tue, Nov 29, 2016	220800.00	232000.00	220800.00	231200.00
1550	NASDAQ	BDRX	Mon, Nov 28, 2016	0.00	0.00	0.00	239200.00
1549	NASDAQ	BDRX	Fri, Nov 25, 2016	248000.00	248000.00	239200.00	239200.00
1548	NASDAQ	BDRX	Wed, Nov 23, 2016	239880.00	241536.00	239200.00	240000.00
1547	NASDAQ	BDRX	Tue, Nov 22, 2016	228000.00	240000.00	228000.00	240000.00
1546	NASDAQ	BDRX	Mon, Nov 21, 2016	220000.00	239776.00	220000.00	224800.00
1545	NASDAQ	BDRX	Fri, Nov 18, 2016	229120.00	234400.00	229120.00	234400.00
1544	NASDAQ	BDRX	Thu, Nov 17, 2016	233600.00	251992.00	233600.00	236800.00
1543	NASDAQ	BDRX	Wed, Nov 16, 2016	240240.00	244000.00	240000.00	240000.00
1542	NASDAQ	BDRX	Tue, Nov 15, 2016	236800.00	256720.00	236800.00	256720.00
1541	NASDAQ	BDRX	Mon, Nov 14, 2016	232000.00	256792.00	232000.00	235112.00
1540	NASDAQ	BDRX	Fri, Nov 11, 2016	225600.00	233600.00	225600.00	232000.00
1539	NASDAQ	BDRX	Thu, Nov 10, 2016	219200.00	222376.00	219200.00	222008.00
1538	NASDAQ	BDRX	Wed, Nov 9, 2016	213600.00	227520.00	213600.00	216864.00
1537	NASDAQ	BDRX	Tue, Nov 8, 2016	216800.00	217128.00	216800.00	217120.00
1536	NASDAQ	BDRX	Mon, Nov 7, 2016	217600.00	227888.00	217600.00	227888.00
1535	NASDAQ	BDRX	Fri, Nov 4, 2016	217600.00	217928.00	217600.00	217928.00
1534	NASDAQ	BDRX	Thu, Nov 3, 2016	220456.00	220456.00	217592.00	217600.00
1533	NASDAQ	BDRX	Wed, Nov 2, 2016	223408.00	223408.00	223408.00	223408.00
1532	NASDAQ	BDRX	Tue, Nov 1, 2016	226400.00	227120.00	216800.00	227120.00
1531	NASDAQ	BDRX	Mon, Oct 31, 2016	228000.00	228000.00	218400.00	218408.00
1530	NASDAQ	BDRX	Fri, Oct 28, 2016	223200.00	224800.00	219208.00	223192.00
1529	NASDAQ	BDRX	Thu, Oct 27, 2016	218408.00	218408.00	218408.00	218408.00
1528	NASDAQ	BDRX	Wed, Oct 26, 2016	226744.00	229600.00	226400.00	227496.00
1527	NASDAQ	BDRX	Tue, Oct 25, 2016	228000.00	233600.00	217824.00	233600.00
1526	NASDAQ	BDRX	Mon, Oct 24, 2016	223944.00	232144.00	221600.00	232000.00
1525	NASDAQ	BDRX	Fri, Oct 21, 2016	224800.00	233600.00	221680.00	232800.00
1524	NASDAQ	BDRX	Thu, Oct 20, 2016	219200.00	227200.00	219200.00	226400.00
1523	NASDAQ	BDRX	Wed, Oct 19, 2016	227224.00	227936.00	221600.00	221600.00
1522	NASDAQ	BDRX	Tue, Oct 18, 2016	227992.00	227992.00	225608.00	226944.00
1521	NASDAQ	BDRX	Mon, Oct 17, 2016	218392.00	225592.00	218008.00	224800.00
1520	NASDAQ	BDRX	Fri, Oct 14, 2016	220792.00	222392.00	217600.00	217600.00
1519	NASDAQ	BDRX	Thu, Oct 13, 2016	224000.00	224000.00	223672.00	224000.00
1518	NASDAQ	BDRX	Wed, Oct 12, 2016	221600.00	226392.00	221600.00	225224.00
1517	NASDAQ	BDRX	Tue, Oct 11, 2016	240160.00	240160.00	222400.00	235192.00
1516	NASDAQ	BDRX	Mon, Oct 10, 2016	254400.00	255200.00	254400.00	254400.00
1515	NASDAQ	BDRX	Fri, Oct 7, 2016	260000.00	260000.00	260000.00	260000.00
1514	NASDAQ	BDRX	Thu, Oct 6, 2016	259872.00	259872.00	259872.00	259872.00
1513	NASDAQ	BDRX	Wed, Oct 5, 2016	253600.00	253600.00	253600.00	253600.00
1512	NASDAQ	BDRX	Tue, Oct 4, 2016	246216.00	246216.00	246216.00	246216.00
1511	NASDAQ	BDRX	Mon, Oct 3, 2016	249608.00	252000.00	249608.00	249664.00
1510	NASDAQ	BDRX	Fri, Sep 30, 2016	254400.00	254400.00	245600.00	252792.00
1509	NASDAQ	BDRX	Thu, Sep 29, 2016	248000.00	253592.00	228808.00	253592.00
1508	NASDAQ	BDRX	Wed, Sep 28, 2016	256800.00	256800.00	246400.00	247200.00
1507	NASDAQ	BDRX	Tue, Sep 27, 2016	260008.00	260800.00	256000.00	260800.00
1506	NASDAQ	BDRX	Mon, Sep 26, 2016	248792.00	269592.00	248792.00	261600.00
1505	NASDAQ	BDRX	Fri, Sep 23, 2016	264800.00	276000.00	246400.00	248800.00
1504	NASDAQ	BDRX	Thu, Sep 22, 2016	260000.00	288480.00	260000.00	260000.00
1503	NASDAQ	BDRX	Wed, Sep 21, 2016	272000.00	298392.00	252000.00	258408.00
1502	NASDAQ	BDRX	Tue, Sep 20, 2016	281840.00	290400.00	264800.00	290392.00
1501	NASDAQ	BDRX	Mon, Sep 19, 2016	303192.00	309592.00	273600.00	285616.00
1500	NASDAQ	BDRX	Fri, Sep 16, 2016	297600.00	309360.00	263200.00	277296.00
1499	NASDAQ	BDRX	Thu, Sep 15, 2016	312792.00	312792.00	296800.00	298280.00
1498	NASDAQ	BDRX	Wed, Sep 14, 2016	304000.00	312800.00	304000.00	312800.00
1497	NASDAQ	BDRX	Tue, Sep 13, 2016	0.00	0.00	0.00	306808.00
1496	NASDAQ	BDRX	Mon, Sep 12, 2016	305600.00	310800.00	304512.00	306808.00
1495	NASDAQ	BDRX	Fri, Sep 9, 2016	314768.00	317600.00	297600.00	304000.00
1494	NASDAQ	BDRX	Thu, Sep 8, 2016	302408.00	309592.00	302408.00	309592.00
1493	NASDAQ	BDRX	Wed, Sep 7, 2016	313600.00	315992.00	313600.00	315192.00
1492	NASDAQ	BDRX	Tue, Sep 6, 2016	304800.00	319992.00	304800.00	312000.00
1491	NASDAQ	BDRX	Fri, Sep 2, 2016	331200.00	335904.00	313936.00	322256.00
1490	NASDAQ	BDRX	Thu, Sep 1, 2016	335200.00	341600.00	335200.00	337600.00
1489	NASDAQ	BDRX	Wed, Aug 31, 2016	336000.00	336000.00	304800.00	324000.00
1488	NASDAQ	BDRX	Tue, Aug 30, 2016	344800.00	353600.00	334400.00	344000.00
1487	NASDAQ	BDRX	Mon, Aug 29, 2016	327504.00	344000.00	321600.00	334400.00
1486	NASDAQ	BDRX	Fri, Aug 26, 2016	305592.00	352000.00	304000.00	352000.00
1485	NASDAQ	BDRX	Thu, Aug 25, 2016	321600.00	343200.00	292000.00	297600.00
1484	NASDAQ	BDRX	Wed, Aug 24, 2016	321600.00	323992.00	320800.00	320800.00
1483	NASDAQ	BDRX	Tue, Aug 23, 2016	320000.00	335192.00	320000.00	325072.00
1482	NASDAQ	BDRX	Mon, Aug 22, 2016	289600.00	319992.00	289600.00	312000.00
1481	NASDAQ	BDRX	Fri, Aug 19, 2016	294392.00	294392.00	281600.00	288792.00
1480	NASDAQ	BDRX	Thu, Aug 18, 2016	251200.00	285960.00	251200.00	284792.00
1479	NASDAQ	BDRX	Wed, Aug 17, 2016	253600.00	257600.00	253600.00	257592.00
1478	NASDAQ	BDRX	Tue, Aug 16, 2016	248800.00	270400.00	248800.00	263360.00
1477	NASDAQ	BDRX	Mon, Aug 15, 2016	241608.00	264800.00	240000.00	240000.00
1476	NASDAQ	BDRX	Fri, Aug 12, 2016	252000.00	255992.00	240000.00	242392.00
1475	NASDAQ	BDRX	Thu, Aug 11, 2016	236000.00	241808.00	226400.00	241808.00
1474	NASDAQ	BDRX	Wed, Aug 10, 2016	224000.00	233600.00	218400.00	229608.00
1473	NASDAQ	BDRX	Tue, Aug 9, 2016	219360.00	220000.00	219360.00	220000.00
1472	NASDAQ	BDRX	Mon, Aug 8, 2016	215208.00	217040.00	215200.00	217040.00
1471	NASDAQ	BDRX	Fri, Aug 5, 2016	218496.00	222392.00	217600.00	221056.00
1470	NASDAQ	BDRX	Thu, Aug 4, 2016	231992.00	231992.00	219200.00	226280.00
1469	NASDAQ	BDRX	Wed, Aug 3, 2016	224080.00	232000.00	224000.00	232000.00
1468	NASDAQ	BDRX	Tue, Aug 2, 2016	223200.00	233592.00	216000.00	216800.00
1467	NASDAQ	BDRX	Mon, Aug 1, 2016	220160.00	223168.00	220000.00	223168.00
1466	NASDAQ	BDRX	Fri, Jul 29, 2016	224000.00	227248.00	220800.00	222400.00
1465	NASDAQ	BDRX	Thu, Jul 28, 2016	224000.00	224000.00	216000.00	216000.00
1464	NASDAQ	BDRX	Wed, Jul 27, 2016	216000.00	222504.00	216000.00	219200.00
1463	NASDAQ	BDRX	Tue, Jul 26, 2016	221600.00	224000.00	217672.00	217672.00
1462	NASDAQ	BDRX	Mon, Jul 25, 2016	222400.00	225936.00	222400.00	225936.00
1461	NASDAQ	BDRX	Fri, Jul 22, 2016	223856.00	235992.00	223856.00	228800.00
1460	NASDAQ	BDRX	Thu, Jul 21, 2016	228800.00	228800.00	228800.00	228800.00
1459	NASDAQ	BDRX	Wed, Jul 20, 2016	225600.00	239040.00	225600.00	228000.00
1458	NASDAQ	BDRX	Tue, Jul 19, 2016	232000.00	232800.00	228888.00	228888.00
1457	NASDAQ	BDRX	Mon, Jul 18, 2016	236800.00	236800.00	236800.00	236800.00
1456	NASDAQ	BDRX	Fri, Jul 15, 2016	229600.00	229600.00	224000.00	224000.00
1455	NASDAQ	BDRX	Thu, Jul 14, 2016	229664.00	230880.00	229600.00	229600.00
1454	NASDAQ	BDRX	Wed, Jul 13, 2016	231120.00	232800.00	228800.00	228800.00
1453	NASDAQ	BDRX	Tue, Jul 12, 2016	220808.00	235200.00	220800.00	232000.00
1452	NASDAQ	BDRX	Mon, Jul 11, 2016	237600.00	238392.00	231200.00	238392.00
1451	NASDAQ	BDRX	Fri, Jul 8, 2016	231120.00	231208.00	231120.00	231208.00
1450	NASDAQ	BDRX	Thu, Jul 7, 2016	242392.00	242392.00	226400.00	228832.00
1449	NASDAQ	BDRX	Wed, Jul 6, 2016	221600.00	233592.00	221600.00	233592.00
1448	NASDAQ	BDRX	Tue, Jul 5, 2016	232000.00	237520.00	228000.00	228008.00
1447	NASDAQ	BDRX	Fri, Jul 1, 2016	232000.00	232008.00	228000.00	230560.00
1446	NASDAQ	BDRX	Thu, Jun 30, 2016	231200.00	231200.00	210400.00	225776.00
1445	NASDAQ	BDRX	Wed, Jun 29, 2016	257600.00	259192.00	232008.00	236040.00
1444	NASDAQ	BDRX	Tue, Jun 28, 2016	232800.00	252800.00	228800.00	235216.00
1443	NASDAQ	BDRX	Mon, Jun 27, 2016	246400.00	246400.00	209600.00	232800.00
1442	NASDAQ	BDRX	Fri, Jun 24, 2016	243200.00	263200.00	243200.00	262400.00
1441	NASDAQ	BDRX	Thu, Jun 23, 2016	279200.00	279200.00	256000.00	276640.00
1440	NASDAQ	BDRX	Wed, Jun 22, 2016	280800.00	281600.00	276000.00	276000.00
1439	NASDAQ	BDRX	Tue, Jun 21, 2016	284000.00	284000.00	281600.00	282400.00
1438	NASDAQ	BDRX	Mon, Jun 20, 2016	284000.00	286400.00	281600.00	285600.00
1437	NASDAQ	BDRX	Fri, Jun 17, 2016	282400.00	285792.00	282400.00	282400.00
1436	NASDAQ	BDRX	Thu, Jun 16, 2016	288000.00	292000.00	280800.00	281600.00
1435	NASDAQ	BDRX	Wed, Jun 15, 2016	291576.00	293600.00	288000.00	288000.00
1434	NASDAQ	BDRX	Tue, Jun 14, 2016	288808.00	290480.00	288800.00	290400.00
1433	NASDAQ	BDRX	Mon, Jun 13, 2016	288000.00	295200.00	288000.00	293600.00
1432	NASDAQ	BDRX	Fri, Jun 10, 2016	293600.00	296000.00	288000.00	288000.00
1431	NASDAQ	BDRX	Thu, Jun 9, 2016	294400.00	296000.00	292800.00	295200.00
1430	NASDAQ	BDRX	Wed, Jun 8, 2016	304800.00	304800.00	293600.00	296000.00
1429	NASDAQ	BDRX	Tue, Jun 7, 2016	304000.00	307376.00	296800.00	304000.00
1428	NASDAQ	BDRX	Mon, Jun 6, 2016	304800.00	308160.00	302400.00	308160.00
1427	NASDAQ	BDRX	Fri, Jun 3, 2016	304000.00	311192.00	303200.00	311192.00
1426	NASDAQ	BDRX	Thu, Jun 2, 2016	300000.00	305600.00	300000.00	305600.00
1425	NASDAQ	BDRX	Wed, Jun 1, 2016	300800.00	308000.00	300800.00	308000.00
1424	NASDAQ	BDRX	Tue, May 31, 2016	318960.00	319136.00	296080.00	300960.00
1423	NASDAQ	BDRX	Fri, May 27, 2016	310400.00	312000.00	304000.00	304000.00
1422	NASDAQ	BDRX	Thu, May 26, 2016	307208.00	308000.00	307200.00	308000.00
1421	NASDAQ	BDRX	Wed, May 25, 2016	319200.00	323992.00	317600.00	317600.00
1420	NASDAQ	BDRX	Tue, May 24, 2016	320800.00	328800.00	320800.00	320800.00
1419	NASDAQ	BDRX	Mon, May 23, 2016	293600.00	320792.00	293600.00	320792.00
1418	NASDAQ	BDRX	Fri, May 20, 2016	303200.00	305600.00	291200.00	293600.00
1417	NASDAQ	BDRX	Thu, May 19, 2016	311200.00	312800.00	296000.00	308000.00
1416	NASDAQ	BDRX	Wed, May 18, 2016	334400.00	339200.00	315200.00	316000.00
1415	NASDAQ	BDRX	Tue, May 17, 2016	367280.00	375200.00	367200.00	368800.00
1414	NASDAQ	BDRX	Mon, May 16, 2016	379200.00	380000.00	366400.00	366400.00
1413	NASDAQ	BDRX	Fri, May 13, 2016	368000.00	383648.00	368000.00	380000.00
1412	NASDAQ	BDRX	Thu, May 12, 2016	399200.00	399200.00	364000.00	377760.00
1411	NASDAQ	BDRX	Wed, May 11, 2016	380008.00	396800.00	376000.00	383200.00
1410	NASDAQ	BDRX	Tue, May 10, 2016	367200.00	370312.00	348000.00	370312.00
1409	NASDAQ	BDRX	Mon, May 9, 2016	397440.00	397440.00	368000.00	375680.00
1408	NASDAQ	BDRX	Fri, May 6, 2016	392000.00	392000.00	380000.00	387200.00
1407	NASDAQ	BDRX	Thu, May 5, 2016	360800.00	377600.00	360800.00	377600.00
1406	NASDAQ	BDRX	Wed, May 4, 2016	364000.00	372000.00	352000.00	353600.00
1405	NASDAQ	BDRX	Tue, May 3, 2016	348000.00	371200.00	348000.00	362400.00
1404	NASDAQ	BDRX	Mon, May 2, 2016	367200.00	374400.00	354400.00	362400.00
1403	NASDAQ	BDRX	Fri, Apr 29, 2016	352800.00	380800.00	352800.00	364000.00
1402	NASDAQ	BDRX	Thu, Apr 28, 2016	374400.00	381904.00	372000.00	377600.00
1401	NASDAQ	BDRX	Wed, Apr 27, 2016	407992.00	408000.00	386400.00	387200.00
1400	NASDAQ	BDRX	Tue, Apr 26, 2016	422400.00	422400.00	400000.00	402400.00
1399	NASDAQ	BDRX	Mon, Apr 25, 2016	398400.00	408000.00	392800.00	392800.00
1398	NASDAQ	BDRX	Fri, Apr 22, 2016	382392.00	393600.00	365600.00	387200.00
1397	NASDAQ	BDRX	Thu, Apr 21, 2016	345600.00	359200.00	345600.00	356656.00
1396	NASDAQ	BDRX	Wed, Apr 20, 2016	329600.00	347200.00	323200.00	339200.00
1395	NASDAQ	BDRX	Tue, Apr 19, 2016	333200.00	345008.00	320800.00	332800.00
1394	NASDAQ	BDRX	Mon, Apr 18, 2016	333600.00	342400.00	324000.00	328000.00
1393	NASDAQ	BDRX	Fri, Apr 15, 2016	331200.00	331200.00	324000.00	327200.00
1392	NASDAQ	BDRX	Thu, Apr 14, 2016	360800.00	360800.00	295200.00	337600.00
1391	NASDAQ	BDRX	Wed, Apr 13, 2016	366400.00	391192.00	364000.00	368000.00
1390	NASDAQ	BDRX	Tue, Apr 12, 2016	389712.00	393608.00	376800.00	391520.00
1389	NASDAQ	BDRX	Mon, Apr 11, 2016	375200.00	397592.00	364000.00	381600.00
1388	NASDAQ	BDRX	Fri, Apr 8, 2016	352000.00	371088.00	352000.00	371088.00
1387	NASDAQ	BDRX	Thu, Apr 7, 2016	384000.00	385600.00	352000.00	365600.00
1386	NASDAQ	BDRX	Wed, Apr 6, 2016	383200.00	396000.00	360000.00	387040.00
1385	NASDAQ	BDRX	Tue, Apr 5, 2016	380800.00	380800.00	380800.00	376800.00
1384	NASDAQ	BDRX	Mon, Apr 4, 2016	349600.00	411496.00	349600.00	380800.00
1383	NASDAQ	BDRX	Fri, Apr 1, 2016	420800.00	435200.00	344000.00	348800.00
1382	NASDAQ	BDRX	Thu, Mar 31, 2016	320000.00	320000.00	300808.00	322400.00
1381	NASDAQ	BDRX	Wed, Mar 30, 2016	320000.00	336800.00	301600.00	304800.00
1380	NASDAQ	BDRX	Tue, Mar 29, 2016	308000.00	319192.00	308000.00	314680.00
1379	NASDAQ	BDRX	Mon, Mar 28, 2016	292000.00	304888.00	281600.00	284000.00
1378	NASDAQ	BDRX	Thu, Mar 24, 2016	292000.00	292000.00	266400.00	280000.00
1377	NASDAQ	BDRX	Wed, Mar 23, 2016	307200.00	316800.00	289728.00	299992.00
1376	NASDAQ	BDRX	Tue, Mar 22, 2016	324000.00	326400.00	309600.00	326400.00
1375	NASDAQ	BDRX	Mon, Mar 21, 2016	329600.00	330400.00	320800.00	321600.00
1374	NASDAQ	BDRX	Fri, Mar 18, 2016	323200.00	329608.00	300800.00	327200.00
1373	NASDAQ	BDRX	Thu, Mar 17, 2016	308000.00	331200.00	308000.00	331200.00
1372	NASDAQ	BDRX	Wed, Mar 16, 2016	338400.00	340808.00	314800.00	324800.00
1371	NASDAQ	BDRX	Tue, Mar 15, 2016	352800.00	352800.00	352800.00	340800.00
1370	NASDAQ	BDRX	Mon, Mar 14, 2016	360800.00	360800.00	360000.00	360000.00
1369	NASDAQ	BDRX	Fri, Mar 11, 2016	364000.00	364000.00	364000.00	360800.00
1368	NASDAQ	BDRX	Thu, Mar 10, 2016	364000.00	364800.00	364000.00	364000.00
1367	NASDAQ	BDRX	Wed, Mar 9, 2016	361600.00	361600.00	361600.00	361600.00
1366	NASDAQ	BDRX	Tue, Mar 8, 2016	372800.00	373600.00	362400.00	363120.00
1365	NASDAQ	BDRX	Mon, Mar 7, 2016	364712.00	364800.00	362400.00	363120.00
1364	NASDAQ	BDRX	Fri, Mar 4, 2016	369600.00	369600.00	369600.00	364000.00
1363	NASDAQ	BDRX	Thu, Mar 3, 2016	365600.00	365600.00	360000.00	369600.00
1362	NASDAQ	BDRX	Wed, Mar 2, 2016	364936.00	365520.00	363200.00	364000.00
1361	NASDAQ	BDRX	Tue, Mar 1, 2016	360000.00	361192.00	360000.00	364800.00
1360	NASDAQ	BDRX	Mon, Feb 29, 2016	364000.00	364000.00	364000.00	364800.00
1359	NASDAQ	BDRX	Fri, Feb 26, 2016	364000.00	364000.00	364000.00	364000.00
1358	NASDAQ	BDRX	Thu, Feb 25, 2016	364792.00	368000.00	364792.00	368000.00
1357	NASDAQ	BDRX	Wed, Feb 24, 2016	370400.00	373400.00	360000.00	364800.00
1356	NASDAQ	BDRX	Tue, Feb 23, 2016	371200.00	375200.00	371200.00	371824.00
1355	NASDAQ	BDRX	Mon, Feb 22, 2016	369472.00	369680.00	369472.00	369600.00
1354	NASDAQ	BDRX	Fri, Feb 19, 2016	368800.00	372000.00	368000.00	372000.00
1353	NASDAQ	BDRX	Thu, Feb 18, 2016	364000.00	375360.00	364000.00	370400.00
1352	NASDAQ	BDRX	Wed, Feb 17, 2016	366400.00	370560.00	364000.00	367200.00
1351	NASDAQ	BDRX	Tue, Feb 16, 2016	368808.00	374400.00	368800.00	372800.00
1350	NASDAQ	BDRX	Fri, Feb 12, 2016	366400.00	375016.00	364800.00	367200.00
1349	NASDAQ	BDRX	Thu, Feb 11, 2016	365600.00	368000.00	364000.00	365600.00
1348	NASDAQ	BDRX	Wed, Feb 10, 2016	364000.00	366400.00	364000.00	365608.00
1347	NASDAQ	BDRX	Tue, Feb 9, 2016	366400.00	376800.00	366400.00	376800.00
1346	NASDAQ	BDRX	Mon, Feb 8, 2016	364000.00	370400.00	364000.00	369600.00
1345	NASDAQ	BDRX	Fri, Feb 5, 2016	377600.00	378400.00	373600.00	377600.00
1344	NASDAQ	BDRX	Thu, Feb 4, 2016	375200.00	382360.00	368800.00	373600.00
1343	NASDAQ	BDRX	Wed, Feb 3, 2016	367200.00	377584.00	364800.00	376000.00
1342	NASDAQ	BDRX	Tue, Feb 2, 2016	385480.00	385480.00	372800.00	372800.00
1341	NASDAQ	BDRX	Mon, Feb 1, 2016	361600.00	382400.00	361600.00	376800.00
1340	NASDAQ	BDRX	Fri, Jan 29, 2016	366400.00	374400.00	366400.00	372000.00
1339	NASDAQ	BDRX	Thu, Jan 28, 2016	369600.00	377864.00	364008.00	372800.00
1338	NASDAQ	BDRX	Wed, Jan 27, 2016	387992.00	387992.00	369600.00	375200.00
1337	NASDAQ	BDRX	Tue, Jan 26, 2016	377600.00	388800.00	367200.00	388800.00
1336	NASDAQ	BDRX	Mon, Jan 25, 2016	376000.00	389440.00	346400.00	352800.00
1335	NASDAQ	BDRX	Fri, Jan 22, 2016	386000.00	386000.00	368800.00	374216.00
1334	NASDAQ	BDRX	Thu, Jan 21, 2016	364000.00	373264.00	364000.00	368000.00
1333	NASDAQ	BDRX	Wed, Jan 20, 2016	365712.00	372800.00	360000.00	372800.00
1332	NASDAQ	BDRX	Tue, Jan 19, 2016	380000.00	384160.00	376800.00	380000.00
1331	NASDAQ	BDRX	Fri, Jan 15, 2016	389600.00	391200.00	372008.00	378400.00
1330	NASDAQ	BDRX	Thu, Jan 14, 2016	400800.00	408800.00	384800.00	407040.00
1329	NASDAQ	BDRX	Wed, Jan 13, 2016	420000.00	425600.00	412000.00	412000.00
1328	NASDAQ	BDRX	Tue, Jan 12, 2016	436800.00	437600.00	416800.00	429680.00
1327	NASDAQ	BDRX	Mon, Jan 11, 2016	416000.00	444800.00	412800.00	442064.00
1326	NASDAQ	BDRX	Fri, Jan 8, 2016	448000.00	457600.00	442400.00	444008.00
1325	NASDAQ	BDRX	Thu, Jan 7, 2016	432808.00	452000.00	432000.00	448000.00
1324	NASDAQ	BDRX	Wed, Jan 6, 2016	432000.00	457200.00	432000.00	440800.00
1323	NASDAQ	BDRX	Tue, Jan 5, 2016	392800.00	400000.00	392000.00	400000.00
1322	NASDAQ	BDRX	Mon, Jan 4, 2016	389600.00	397272.00	389600.00	392800.00
1321	NASDAQ	BDRX	Thu, Dec 31, 2015	392000.00	393400.00	388000.00	388000.00
1320	NASDAQ	BDRX	Wed, Dec 30, 2015	388000.00	420000.00	388000.00	406400.00
1319	NASDAQ	BDRX	Tue, Dec 29, 2015	338400.00	379120.00	334400.00	370400.00
1318	NASDAQ	BDRX	Mon, Dec 28, 2015	327200.00	343760.00	327200.00	332800.00
1317	NASDAQ	BDRX	Thu, Dec 24, 2015	336000.00	350000.00	335200.00	337600.00
1316	NASDAQ	BDRX	Wed, Dec 23, 2015	336000.00	353592.00	335200.00	338400.00
1315	NASDAQ	BDRX	Tue, Dec 22, 2015	344000.00	352000.00	338400.00	339200.00
1314	NASDAQ	BDRX	Mon, Dec 21, 2015	389600.00	389600.00	336000.00	350560.00
1313	NASDAQ	BDRX	Fri, Dec 18, 2015	416800.00	420000.00	388000.00	396000.00
1312	NASDAQ	BDRX	Thu, Dec 17, 2015	447200.00	452960.00	404800.00	436000.00
1311	NASDAQ	BDRX	Wed, Dec 16, 2015	480000.00	482320.00	465600.00	478400.00
1310	NASDAQ	BDRX	Tue, Dec 15, 2015	558400.00	558400.00	477800.00	496000.00
1309	NASDAQ	BDRX	Mon, Dec 14, 2015	488800.00	496000.00	488800.00	488800.00
1308	NASDAQ	BDRX	Fri, Dec 11, 2015	504000.00	508000.00	480080.00	503200.00
1307	NASDAQ	BDRX	Thu, Dec 10, 2015	480000.00	515840.00	480000.00	507200.00
1306	NASDAQ	BDRX	Wed, Dec 9, 2015	500000.00	501600.00	428000.00	480000.00
1305	NASDAQ	BDRX	Tue, Dec 8, 2015	587200.00	587200.00	496000.00	502400.00
1304	NASDAQ	BDRX	Mon, Dec 7, 2015	647200.00	647200.00	580000.00	588000.00
1303	NASDAQ	BDRX	Fri, Aug 24, 2012	1472800.00	1478400.00	1467200.00	1467200.00
1302	NASDAQ	BDRX	Thu, Aug 23, 2012	1463200.00	1480000.00	1454400.00	1471200.00
1301	NASDAQ	BDRX	Wed, Aug 22, 2012	1465600.00	1470400.00	1452800.00	1463200.00
1300	NASDAQ	BDRX	Tue, Aug 21, 2012	1487200.00	1487200.00	1469600.00	1469600.00
1299	NASDAQ	BDRX	Mon, Aug 20, 2012	1479200.00	1486400.00	1472800.00	1480800.00
1298	NASDAQ	BDRX	Fri, Aug 17, 2012	1477600.00	1479328.00	1474400.00	1475992.00
1297	NASDAQ	BDRX	Thu, Aug 16, 2012	1481600.00	1486408.00	1470400.00	1472800.00
1296	NASDAQ	BDRX	Wed, Aug 15, 2012	1472000.00	1485600.00	1471200.00	1485600.00
1295	NASDAQ	BDRX	Tue, Aug 14, 2012	1455200.00	1472000.00	1453600.00	1472000.00
1294	NASDAQ	BDRX	Mon, Aug 13, 2012	1448800.00	1456000.00	1447200.00	1452800.00
1293	NASDAQ	BDRX	Fri, Aug 10, 2012	1447200.00	1455200.00	1443200.00	1448800.00
1292	NASDAQ	BDRX	Thu, Aug 9, 2012	1442400.00	1445600.00	1436808.00	1445600.00
1291	NASDAQ	BDRX	Wed, Aug 8, 2012	1442400.00	1442400.00	1432800.00	1441600.00
1290	NASDAQ	BDRX	Tue, Aug 7, 2012	1448000.00	1454400.00	1448000.00	1449600.00
1289	NASDAQ	BDRX	Mon, Aug 6, 2012	1452800.00	1456800.00	1450400.00	1452800.00
1288	NASDAQ	BDRX	Fri, Aug 3, 2012	1444800.00	1453600.00	1443200.00	1448000.00
1287	NASDAQ	BDRX	Thu, Aug 2, 2012	1424000.00	1440800.00	1424000.00	1438400.00
1286	NASDAQ	BDRX	Wed, Aug 1, 2012	1428000.00	1440000.00	1428000.00	1435200.00
1285	NASDAQ	BDRX	Tue, Jul 31, 2012	1429600.00	1429600.00	1421600.00	1428000.00
1284	NASDAQ	BDRX	Mon, Jul 30, 2012	1420000.00	1424000.00	1408800.00	1424000.00
1283	NASDAQ	BDRX	Fri, Jul 27, 2012	1416800.00	1418400.00	1412960.00	1416000.00
1282	NASDAQ	BDRX	Thu, Jul 26, 2012	1414400.00	1419976.00	1400800.00	1416000.00
1281	NASDAQ	BDRX	Wed, Jul 25, 2012	1413600.00	1420000.00	1408000.00	1418400.00
1280	NASDAQ	BDRX	Tue, Jul 24, 2012	1408000.00	1414400.00	1406288.00	1413600.00
1279	NASDAQ	BDRX	Mon, Jul 23, 2012	1417600.00	1417600.00	1404800.00	1412000.00
1278	NASDAQ	BDRX	Fri, Jul 20, 2012	1412000.00	1424800.00	1400800.00	1424800.00
1277	NASDAQ	BDRX	Thu, Jul 19, 2012	1424000.00	1424800.00	1416800.00	1420000.00
1276	NASDAQ	BDRX	Wed, Jul 18, 2012	1416800.00	1422400.00	1413600.00	1416800.00
1275	NASDAQ	BDRX	Tue, Jul 17, 2012	1417600.00	1418576.00	1411200.00	1416000.00
1274	NASDAQ	BDRX	Mon, Jul 16, 2012	1420000.00	1420000.00	1412000.00	1417600.00
1273	NASDAQ	BDRX	Fri, Jul 13, 2012	1417600.00	1418400.00	1412080.00	1418400.00
1272	NASDAQ	BDRX	Thu, Jul 12, 2012	1404000.00	1416000.00	1386400.00	1409600.00
1271	NASDAQ	BDRX	Wed, Jul 11, 2012	1400800.00	1411200.00	1388000.00	1406400.00
1270	NASDAQ	BDRX	Tue, Jul 10, 2012	1414400.00	1420800.00	1404800.00	1408800.00
1269	NASDAQ	BDRX	Mon, Jul 9, 2012	1397600.00	1404000.00	1388000.00	1402400.00
1268	NASDAQ	BDRX	Fri, Jul 6, 2012	1382400.00	1397600.00	1382400.00	1392800.00
1267	NASDAQ	BDRX	Thu, Jul 5, 2012	1404000.00	1424000.00	1384000.00	1394800.00
1266	NASDAQ	BDRX	Tue, Jul 3, 2012	1376800.00	1392800.00	1376800.00	1391200.00
1265	NASDAQ	BDRX	Mon, Jul 2, 2012	1376000.00	1386640.00	1371200.00	1383200.00
1264	NASDAQ	BDRX	Fri, Jun 29, 2012	1372800.00	1381600.00	1368000.00	1380000.00
1263	NASDAQ	BDRX	Thu, Jun 28, 2012	1356000.00	1366400.00	1342400.00	1366400.00
1262	NASDAQ	BDRX	Wed, Jun 27, 2012	1344000.00	1361600.00	1336000.00	1360000.00
1261	NASDAQ	BDRX	Tue, Jun 26, 2012	1342400.00	1346776.00	1332800.00	1340000.00
1260	NASDAQ	BDRX	Mon, Jun 25, 2012	1328000.00	1343200.00	1324000.00	1343200.00
1259	NASDAQ	BDRX	Fri, Jun 22, 2012	1343200.00	1343200.00	1331200.00	1340000.00
1258	NASDAQ	BDRX	Thu, Jun 21, 2012	1341600.00	1341600.00	1328800.00	1330400.00
1257	NASDAQ	BDRX	Wed, Jun 20, 2012	1328000.00	1342400.00	1328000.00	1342400.00
1256	NASDAQ	BDRX	Tue, Jun 19, 2012	1300000.00	1332800.00	1300000.00	1332800.00
1255	NASDAQ	BDRX	Mon, Jun 18, 2012	1307200.00	1308792.00	1292160.00	1300000.00
1254	NASDAQ	BDRX	Fri, Jun 15, 2012	1299200.00	1309600.00	1289600.00	1308000.00
1253	NASDAQ	BDRX	Thu, Jun 14, 2012	1298400.00	1300800.00	1293840.00	1299200.00
1252	NASDAQ	BDRX	Wed, Jun 13, 2012	1300800.00	1307200.00	1290400.00	1302400.00
1251	NASDAQ	BDRX	Tue, Jun 12, 2012	1288800.00	1305600.00	1284000.00	1303200.00
1250	NASDAQ	BDRX	Mon, Jun 11, 2012	1308800.00	1311200.00	1284800.00	1289600.00
1249	NASDAQ	BDRX	Fri, Jun 8, 2012	1296000.00	1302400.00	1281600.00	1302400.00
1248	NASDAQ	BDRX	Thu, Jun 7, 2012	1296800.00	1314896.00	1293600.00	1305600.00
1247	NASDAQ	BDRX	Wed, Jun 6, 2012	1276000.00	1298400.00	1276000.00	1292000.00
1246	NASDAQ	BDRX	Tue, Jun 5, 2012	1245600.00	1266400.00	1242408.00	1265600.00
1245	NASDAQ	BDRX	Mon, Jun 4, 2012	1264800.00	1264808.00	1242400.00	1249600.00
1244	NASDAQ	BDRX	Fri, Jun 1, 2012	1292000.00	1296000.00	1262400.00	1267200.00
1243	NASDAQ	BDRX	Thu, May 31, 2012	1312800.00	1317600.00	1296000.00	1299200.00
1242	NASDAQ	BDRX	Wed, May 30, 2012	1336000.00	1336000.00	1316800.00	1316800.00
1241	NASDAQ	BDRX	Tue, May 29, 2012	1344800.00	1345600.00	1332000.00	1345600.00
1240	NASDAQ	BDRX	Fri, May 25, 2012	1324000.00	1337600.00	1319080.00	1329600.00
1239	NASDAQ	BDRX	Thu, May 24, 2012	1333600.00	1334400.00	1315200.00	1327200.00
1238	NASDAQ	BDRX	Wed, May 23, 2012	1336000.00	1336000.00	1313600.00	1336000.00
1237	NASDAQ	BDRX	Tue, May 22, 2012	1335200.00	1345600.00	1329600.00	1337600.00
1236	NASDAQ	BDRX	Mon, May 21, 2012	1300000.00	1326400.00	1296800.00	1326400.00
1235	NASDAQ	BDRX	Fri, May 18, 2012	1315200.00	1316800.00	1286400.00	1294400.00
1234	NASDAQ	BDRX	Thu, May 17, 2012	1337600.00	1337600.00	1318400.00	1318400.00
1233	NASDAQ	BDRX	Wed, May 16, 2012	1352000.00	1353520.00	1332800.00	1341600.00
1232	NASDAQ	BDRX	Tue, May 15, 2012	1353600.00	1364800.00	1331280.00	1343200.00
1231	NASDAQ	BDRX	Mon, May 14, 2012	1365600.00	1365600.00	1347896.00	1354400.00
1230	NASDAQ	BDRX	Fri, May 11, 2012	1368800.00	1370400.00	1364000.00	1369600.00
1229	NASDAQ	BDRX	Thu, May 10, 2012	1358400.00	1368512.00	1354400.00	1364800.00
1228	NASDAQ	BDRX	Wed, May 9, 2012	1346400.00	1354400.00	1344000.00	1348800.00
1227	NASDAQ	BDRX	Tue, May 8, 2012	1364000.00	1367200.00	1346400.00	1365600.00
1226	NASDAQ	BDRX	Mon, May 7, 2012	1368000.00	1378400.00	1368000.00	1378400.00
1225	NASDAQ	BDRX	Fri, May 4, 2012	1366400.00	1382400.00	1364800.00	1371200.00
1224	NASDAQ	BDRX	Thu, May 3, 2012	1388800.00	1397600.00	1377600.00	1381600.00
1223	NASDAQ	BDRX	Wed, May 2, 2012	1390400.00	1403200.00	1387200.00	1396000.00
1222	NASDAQ	BDRX	Tue, May 1, 2012	1397600.00	1413600.00	1396000.00	1404800.00
1221	NASDAQ	BDRX	Mon, Apr 30, 2012	1386400.00	1403200.00	1386400.00	1403200.00
1220	NASDAQ	BDRX	Fri, Apr 27, 2012	1380000.00	1396800.00	1380000.00	1391200.00
1219	NASDAQ	BDRX	Thu, Apr 26, 2012	1391200.00	1392000.00	1380000.00	1385600.00
1218	NASDAQ	BDRX	Wed, Apr 25, 2012	1395200.00	1395200.00	1380000.00	1386400.00
1217	NASDAQ	BDRX	Tue, Apr 24, 2012	1388000.00	1391200.00	1383200.00	1388000.00
1216	NASDAQ	BDRX	Mon, Apr 23, 2012	1377600.00	1388800.00	1372000.00	1386400.00
1215	NASDAQ	BDRX	Fri, Apr 20, 2012	1373600.00	1385600.00	1373600.00	1377600.00
1214	NASDAQ	BDRX	Thu, Apr 19, 2012	1363200.00	1378304.00	1360000.00	1366400.00
1213	NASDAQ	BDRX	Wed, Apr 18, 2012	1364800.00	1377600.00	1364800.00	1366400.00
1212	NASDAQ	BDRX	Tue, Apr 17, 2012	1361600.00	1379200.00	1361600.00	1374400.00
1211	NASDAQ	BDRX	Mon, Apr 16, 2012	1374400.00	1380800.00	1361600.00	1364800.00
1210	NASDAQ	BDRX	Fri, Apr 13, 2012	1380000.00	1386400.00	1367200.00	1368800.00
1209	NASDAQ	BDRX	Thu, Apr 12, 2012	1375200.00	1394896.00	1375200.00	1388800.00
1208	NASDAQ	BDRX	Wed, Apr 11, 2012	1381600.00	1383200.00	1371200.00	1379200.00
1207	NASDAQ	BDRX	Tue, Apr 10, 2012	1409600.00	1417600.00	1385680.00	1393600.00
1206	NASDAQ	BDRX	Mon, Apr 9, 2012	1417600.00	1424800.00	1408000.00	1414400.00
1205	NASDAQ	BDRX	Thu, Apr 5, 2012	1425600.00	1435200.00	1423200.00	1432000.00
1204	NASDAQ	BDRX	Wed, Apr 4, 2012	1426400.00	1438400.00	1420720.00	1436000.00
1203	NASDAQ	BDRX	Tue, Apr 3, 2012	1424000.00	1439200.00	1421608.00	1439200.00
1202	NASDAQ	BDRX	Mon, Apr 2, 2012	1424000.00	1431200.00	1412000.00	1431200.00
1201	NASDAQ	BDRX	Fri, Mar 30, 2012	1412800.00	1424000.00	1409600.00	1424000.00
1200	NASDAQ	BDRX	Thu, Mar 29, 2012	1422400.00	1424000.00	1406400.00	1416800.00
1199	NASDAQ	BDRX	Wed, Mar 28, 2012	1438400.00	1438400.00	1414400.00	1424000.00
1198	NASDAQ	BDRX	Tue, Mar 27, 2012	1429600.00	1436000.00	1424000.00	1434400.00
1197	NASDAQ	BDRX	Mon, Mar 26, 2012	1432000.00	1440800.00	1428000.00	1435200.00
1196	NASDAQ	BDRX	Fri, Mar 23, 2012	1433600.00	1444800.00	1428000.00	1435200.00
1195	NASDAQ	BDRX	Thu, Mar 22, 2012	1438400.00	1444800.00	1433600.00	1437600.00
1194	NASDAQ	BDRX	Wed, Mar 21, 2012	1444800.00	1447200.00	1435200.00	1442400.00
1193	NASDAQ	BDRX	Tue, Mar 20, 2012	1440000.00	1453600.00	1439200.00	1446800.00
1192	NASDAQ	BDRX	Mon, Mar 19, 2012	1440000.00	1447200.00	1438400.00	1447200.00
1191	NASDAQ	BDRX	Fri, Mar 16, 2012	1444800.00	1448000.00	1441040.00	1448000.00
1190	NASDAQ	BDRX	Thu, Mar 15, 2012	1455200.00	1455200.00	1442400.00	1445600.00
1189	NASDAQ	BDRX	Wed, Mar 14, 2012	1456800.00	1462400.00	1445760.00	1455200.00
1188	NASDAQ	BDRX	Tue, Mar 13, 2012	1457600.00	1463200.00	1448800.00	1463200.00
1187	NASDAQ	BDRX	Mon, Mar 12, 2012	1436000.00	1457600.00	1436000.00	1457600.00
1186	NASDAQ	BDRX	Fri, Mar 9, 2012	1428800.00	1439200.00	1426400.00	1439200.00
1185	NASDAQ	BDRX	Thu, Mar 8, 2012	1434400.00	1438480.00	1428000.00	1431200.00
1184	NASDAQ	BDRX	Wed, Mar 7, 2012	1433600.00	1439192.00	1422400.00	1428800.00
1183	NASDAQ	BDRX	Tue, Mar 6, 2012	1423200.00	1441600.00	1422400.00	1436000.00
1182	NASDAQ	BDRX	Mon, Mar 5, 2012	1440800.00	1441264.00	1428800.00	1432800.00
1181	NASDAQ	BDRX	Fri, Mar 2, 2012	1453600.00	1453600.00	1441600.00	1445600.00
1180	NASDAQ	BDRX	Thu, Mar 1, 2012	1445600.00	1448000.00	1434400.00	1448000.00
1179	NASDAQ	BDRX	Wed, Feb 29, 2012	1452000.00	1452000.00	1440000.00	1445600.00
1178	NASDAQ	BDRX	Tue, Feb 28, 2012	1454400.00	1457600.00	1443200.00	1452000.00
1177	NASDAQ	BDRX	Mon, Feb 27, 2012	1447200.00	1463200.00	1440800.00	1460800.00
1176	NASDAQ	BDRX	Fri, Feb 24, 2012	1451200.00	1461600.00	1451200.00	1460800.00
1175	NASDAQ	BDRX	Thu, Feb 23, 2012	1442400.00	1452000.00	1440800.00	1441600.00
1174	NASDAQ	BDRX	Wed, Feb 22, 2012	1427200.00	1440000.00	1427200.00	1440000.00
1173	NASDAQ	BDRX	Tue, Feb 21, 2012	1424800.00	1438400.00	1419200.00	1432800.00
1172	NASDAQ	BDRX	Fri, Feb 17, 2012	1412800.00	1427120.00	1412000.00	1425600.00
1171	NASDAQ	BDRX	Thu, Feb 16, 2012	1416000.00	1419600.00	1405600.00	1412000.00
1170	NASDAQ	BDRX	Wed, Feb 15, 2012	1428800.00	1437520.00	1407200.00	1410800.00
1169	NASDAQ	BDRX	Tue, Feb 14, 2012	1419200.00	1423200.00	1416800.00	1423200.00
1168	NASDAQ	BDRX	Mon, Feb 13, 2012	1417600.00	1420000.00	1404800.00	1420000.00
1167	NASDAQ	BDRX	Fri, Feb 10, 2012	1411200.00	1425600.00	1407280.00	1425600.00
1166	NASDAQ	BDRX	Thu, Feb 9, 2012	1406400.00	1418400.00	1395200.00	1417600.00
1165	NASDAQ	BDRX	Wed, Feb 8, 2012	1394400.00	1407272.00	1385600.00	1407200.00
1164	NASDAQ	BDRX	Tue, Feb 7, 2012	1398400.00	1405600.00	1388000.00	1393600.00
1163	NASDAQ	BDRX	Mon, Feb 6, 2012	1404000.00	1408800.00	1400800.00	1401600.00
1162	NASDAQ	BDRX	Fri, Feb 3, 2012	1429600.00	1429600.00	1380000.00	1405600.00
1161	NASDAQ	BDRX	Thu, Feb 2, 2012	1419200.00	1420000.00	1413440.00	1415200.00
1160	NASDAQ	BDRX	Wed, Feb 1, 2012	1408000.00	1414400.00	1408000.00	1413600.00
1159	NASDAQ	BDRX	Tue, Jan 31, 2012	1390400.00	1396800.00	1381600.00	1396000.00
1158	NASDAQ	BDRX	Mon, Jan 30, 2012	1382400.00	1384000.00	1364800.00	1384000.00
1157	NASDAQ	BDRX	Fri, Jan 27, 2012	1395200.00	1395200.00	1381600.00	1384800.00
1156	NASDAQ	BDRX	Thu, Jan 26, 2012	1395200.00	1397960.00	1380800.00	1394400.00
1155	NASDAQ	BDRX	Wed, Jan 25, 2012	1378400.00	1392800.00	1368000.00	1392800.00
1154	NASDAQ	BDRX	Tue, Jan 24, 2012	1370400.00	1379200.00	1363200.00	1379200.00
1153	NASDAQ	BDRX	Mon, Jan 23, 2012	1355200.00	1372800.00	1355200.00	1370400.00
1152	NASDAQ	BDRX	Fri, Jan 20, 2012	1370400.00	1370400.00	1356000.00	1360000.00
1151	NASDAQ	BDRX	Thu, Jan 19, 2012	1367200.00	1371200.00	1366400.00	1368000.00
1150	NASDAQ	BDRX	Wed, Jan 18, 2012	1344000.00	1366400.00	1344000.00	1361600.00
1149	NASDAQ	BDRX	Tue, Jan 17, 2012	1334400.00	1346400.00	1333600.00	1344000.00
1148	NASDAQ	BDRX	Fri, Jan 13, 2012	1321600.00	1352000.00	1320800.00	1331200.00
1147	NASDAQ	BDRX	Thu, Jan 12, 2012	1342400.00	1344800.00	1322400.00	1322400.00
1146	NASDAQ	BDRX	Wed, Jan 11, 2012	1336000.00	1345600.00	1335200.00	1340000.00
1145	NASDAQ	BDRX	Tue, Jan 10, 2012	1361600.00	1361600.00	1348800.00	1350400.00
1144	NASDAQ	BDRX	Mon, Jan 9, 2012	1372000.00	1373120.00	1356800.00	1359200.00
1143	NASDAQ	BDRX	Fri, Jan 6, 2012	1380000.00	1386400.00	1365600.00	1365600.00
1142	NASDAQ	BDRX	Thu, Jan 5, 2012	1384800.00	1389600.00	1362400.00	1375200.00
1141	NASDAQ	BDRX	Wed, Jan 4, 2012	1378400.00	1382400.00	1365096.00	1382400.00
1140	NASDAQ	BDRX	Tue, Jan 3, 2012	1381600.00	1381600.00	1363280.00	1375200.00
1139	NASDAQ	BDRX	Fri, Dec 30, 2011	1344800.00	1367192.00	1339200.00	1366400.00
1138	NASDAQ	BDRX	Thu, Dec 29, 2011	1331200.00	1348800.00	1325600.00	1346400.00
1137	NASDAQ	BDRX	Wed, Dec 28, 2011	1320000.00	1332800.00	1311200.00	1332800.00
1136	NASDAQ	BDRX	Tue, Dec 27, 2011	1309600.00	1324000.00	1307200.00	1324000.00
1135	NASDAQ	BDRX	Fri, Dec 23, 2011	1294400.00	1304800.00	1292800.00	1304800.00
1134	NASDAQ	BDRX	Thu, Dec 22, 2011	1288000.00	1298400.00	1288000.00	1298400.00
1133	NASDAQ	BDRX	Wed, Dec 21, 2011	1283200.00	1286400.00	1270400.00	1283200.00
1132	NASDAQ	BDRX	Tue, Dec 20, 2011	1264800.00	1280000.00	1264800.00	1279200.00
1131	NASDAQ	BDRX	Mon, Dec 19, 2011	1267200.00	1268000.00	1259200.00	1259200.00
1130	NASDAQ	BDRX	Fri, Dec 16, 2011	1257600.00	1276656.00	1257600.00	1267200.00
1129	NASDAQ	BDRX	Thu, Dec 15, 2011	1253600.00	1274400.00	1253600.00	1257600.00
1128	NASDAQ	BDRX	Wed, Dec 14, 2011	1256000.00	1267200.00	1252000.00	1252000.00
1127	NASDAQ	BDRX	Tue, Dec 13, 2011	1268800.00	1280800.00	1260800.00	1261600.00
1126	NASDAQ	BDRX	Mon, Dec 12, 2011	1280800.00	1283200.00	1263200.00	1275200.00
1125	NASDAQ	BDRX	Fri, Dec 9, 2011	1280000.00	1287992.00	1272800.00	1284800.00
1124	NASDAQ	BDRX	Thu, Dec 8, 2011	1288800.00	1289360.00	1272800.00	1279200.00
1123	NASDAQ	BDRX	Wed, Dec 7, 2011	1280000.00	1298400.00	1280000.00	1297600.00
1122	NASDAQ	BDRX	Tue, Dec 6, 2011	1300800.00	1300800.00	1283200.00	1285600.00
1121	NASDAQ	BDRX	Mon, Dec 5, 2011	1299200.00	1304800.00	1290400.00	1299200.00
1120	NASDAQ	BDRX	Fri, Dec 2, 2011	1294400.00	1296160.00	1284000.00	1293600.00
1119	NASDAQ	BDRX	Thu, Dec 1, 2011	1289600.00	1289600.00	1275200.00	1281600.00
1118	NASDAQ	BDRX	Wed, Nov 30, 2011	1294400.00	1294400.00	1277600.00	1292000.00
1117	NASDAQ	BDRX	Tue, Nov 29, 2011	1236800.00	1276800.00	1236800.00	1276800.00
1116	NASDAQ	BDRX	Mon, Nov 28, 2011	1247200.00	1268000.00	1234400.00	1236000.00
1115	NASDAQ	BDRX	Fri, Nov 25, 2011	1220800.00	1246400.00	1220800.00	1234400.00
1114	NASDAQ	BDRX	Wed, Nov 23, 2011	1252800.00	1260800.00	1223200.00	1228800.00
1113	NASDAQ	BDRX	Tue, Nov 22, 2011	1256000.00	1266320.00	1252800.00	1256000.00
1112	NASDAQ	BDRX	Mon, Nov 21, 2011	1248000.00	1264800.00	1248000.00	1260800.00
1111	NASDAQ	BDRX	Fri, Nov 18, 2011	1268800.00	1276800.00	1262400.00	1266400.00
1110	NASDAQ	BDRX	Thu, Nov 17, 2011	1274400.00	1280000.00	1256800.00	1268000.00
1109	NASDAQ	BDRX	Wed, Nov 16, 2011	1284000.00	1295120.00	1276000.00	1285600.00
1108	NASDAQ	BDRX	Tue, Nov 15, 2011	1302400.00	1302400.00	1281600.00	1297600.00
1107	NASDAQ	BDRX	Mon, Nov 14, 2011	1292800.00	1304800.00	1285640.00	1304000.00
1106	NASDAQ	BDRX	Fri, Nov 11, 2011	1292000.00	1292000.00	1280800.00	1289600.00
1105	NASDAQ	BDRX	Thu, Nov 10, 2011	1259200.00	1280720.00	1251200.00	1268800.00
1104	NASDAQ	BDRX	Wed, Nov 9, 2011	1267200.00	1267200.00	1251200.00	1255200.00
1103	NASDAQ	BDRX	Tue, Nov 8, 2011	1280000.00	1283120.00	1266760.00	1281600.00
1102	NASDAQ	BDRX	Mon, Nov 7, 2011	1268000.00	1283200.00	1268000.00	1282400.00
1101	NASDAQ	BDRX	Fri, Nov 4, 2011	1265600.00	1284000.00	1260800.00	1277600.00
1100	NASDAQ	BDRX	Thu, Nov 3, 2011	1282400.00	1284424.00	1257600.00	1281600.00
1099	NASDAQ	BDRX	Wed, Nov 2, 2011	1289600.00	1292800.00	1262400.00	1278400.00
1098	NASDAQ	BDRX	Tue, Nov 1, 2011	1295200.00	1299200.00	1273600.00	1284000.00
1097	NASDAQ	BDRX	Mon, Oct 31, 2011	1315200.00	1315200.00	1300800.00	1308000.00
1096	NASDAQ	BDRX	Fri, Oct 28, 2011	1320000.00	1324632.00	1300000.00	1320000.00
1095	NASDAQ	BDRX	Thu, Oct 27, 2011	1320000.00	1336800.00	1312416.00	1328000.00
1094	NASDAQ	BDRX	Wed, Oct 26, 2011	1293600.00	1307200.00	1270400.00	1307200.00
1093	NASDAQ	BDRX	Tue, Oct 25, 2011	1296000.00	1296000.00	1277360.00	1281600.00
1092	NASDAQ	BDRX	Mon, Oct 24, 2011	1292800.00	1297440.00	1277600.00	1290400.00
1091	NASDAQ	BDRX	Fri, Oct 21, 2011	1271200.00	1292800.00	1270400.00	1286400.00
1090	NASDAQ	BDRX	Thu, Oct 20, 2011	1252800.00	1269600.00	1252800.00	1268000.00
1089	NASDAQ	BDRX	Wed, Oct 19, 2011	1257600.00	1277600.00	1256800.00	1258400.00
1088	NASDAQ	BDRX	Tue, Oct 18, 2011	1256000.00	1256000.00	1225600.00	1252000.00
1087	NASDAQ	BDRX	Mon, Oct 17, 2011	1248800.00	1257600.00	1240800.00	1249600.00
1086	NASDAQ	BDRX	Fri, Oct 14, 2011	1234400.00	1248800.00	1234400.00	1248000.00
1085	NASDAQ	BDRX	Thu, Oct 13, 2011	1224000.00	1235200.00	1213600.00	1232800.00
1084	NASDAQ	BDRX	Wed, Oct 12, 2011	1236000.00	1251200.00	1230400.00	1236800.00
1083	NASDAQ	BDRX	Tue, Oct 11, 2011	1239200.00	1265600.00	1232000.00	1257600.00
1082	NASDAQ	BDRX	Mon, Oct 10, 2011	1248000.00	1248000.00	1227200.00	1236800.00
1081	NASDAQ	BDRX	Fri, Oct 7, 2011	1252800.00	1255200.00	1221600.00	1222400.00
1080	NASDAQ	BDRX	Thu, Oct 6, 2011	1199200.00	1245600.00	1192000.00	1244000.00
1079	NASDAQ	BDRX	Wed, Oct 5, 2011	1163200.00	1215200.00	1163200.00	1211200.00
1078	NASDAQ	BDRX	Tue, Oct 4, 2011	1162400.00	1178400.00	1140000.00	1177600.00
1077	NASDAQ	BDRX	Mon, Oct 3, 2011	1227200.00	1228800.00	1175200.00	1187200.00
1076	NASDAQ	BDRX	Fri, Sep 30, 2011	1243200.00	1255200.00	1226400.00	1228000.00
1075	NASDAQ	BDRX	Thu, Sep 29, 2011	1264000.00	1264000.00	1239200.00	1243200.00
1074	NASDAQ	BDRX	Wed, Sep 28, 2011	1280000.00	1285600.00	1241600.00	1252000.00
1073	NASDAQ	BDRX	Tue, Sep 27, 2011	1274400.00	1291200.00	1273656.00	1281600.00
1072	NASDAQ	BDRX	Mon, Sep 26, 2011	1256800.00	1266400.00	1248000.00	1266400.00
1071	NASDAQ	BDRX	Fri, Sep 23, 2011	1252800.00	1259200.00	1236000.00	1255200.00
1070	NASDAQ	BDRX	Thu, Sep 22, 2011	1272000.00	1272000.00	1246400.00	1246400.00
1069	NASDAQ	BDRX	Wed, Sep 21, 2011	1297600.00	1299192.00	1285000.00	1285600.00
1068	NASDAQ	BDRX	Tue, Sep 20, 2011	1305600.00	1316000.00	1300800.00	1306400.00
1067	NASDAQ	BDRX	Mon, Sep 19, 2011	1288000.00	1308000.00	1263200.00	1296000.00
1066	NASDAQ	BDRX	Fri, Sep 16, 2011	1316000.00	1316000.00	1289600.00	1289600.00
1065	NASDAQ	BDRX	Thu, Sep 15, 2011	1314400.00	1314400.00	1292800.00	1313600.00
1064	NASDAQ	BDRX	Wed, Sep 14, 2011	1297600.00	1304640.00	1277600.00	1301000.00
1063	NASDAQ	BDRX	Tue, Sep 13, 2011	1288800.00	1300000.00	1284000.00	1300000.00
1062	NASDAQ	BDRX	Mon, Sep 12, 2011	1276800.00	1294400.00	1273616.00	1294400.00
1061	NASDAQ	BDRX	Fri, Sep 9, 2011	1288000.00	1303200.00	1285600.00	1303200.00
1060	NASDAQ	BDRX	Thu, Sep 8, 2011	1309600.00	1316000.00	1298400.00	1300000.00
1059	NASDAQ	BDRX	Wed, Sep 7, 2011	1297600.00	1312000.00	1297600.00	1312000.00
1058	NASDAQ	BDRX	Tue, Sep 6, 2011	1276000.00	1293600.00	1260000.00	1290400.00
1057	NASDAQ	BDRX	Fri, Sep 2, 2011	1320000.00	1321600.00	1289600.00	1309600.00
1056	NASDAQ	BDRX	Thu, Sep 1, 2011	1332000.00	1336000.00	1323632.00	1328800.00
1055	NASDAQ	BDRX	Wed, Aug 31, 2011	1336000.00	1345600.00	1324000.00	1324800.00
1054	NASDAQ	BDRX	Tue, Aug 30, 2011	1320000.00	1332000.00	1308800.00	1324000.00
1053	NASDAQ	BDRX	Mon, Aug 29, 2011	1305600.00	1319840.00	1300800.00	1319840.00
1052	NASDAQ	BDRX	Fri, Aug 26, 2011	1300000.00	1307200.00	1264800.00	1300000.00
1051	NASDAQ	BDRX	Thu, Aug 25, 2011	1289600.00	1300800.00	1265624.00	1285600.00
1050	NASDAQ	BDRX	Wed, Aug 24, 2011	1264000.00	1288800.00	1264000.00	1288592.00
1049	NASDAQ	BDRX	Tue, Aug 23, 2011	1235200.00	1268000.00	1228000.00	1268000.00
1048	NASDAQ	BDRX	Mon, Aug 22, 2011	1296800.00	1296800.00	1224800.00	1229600.00
1047	NASDAQ	BDRX	Fri, Aug 19, 2011	1261600.00	1292000.00	1256000.00	1261600.00
1046	NASDAQ	BDRX	Thu, Aug 18, 2011	1300000.00	1300800.00	1276000.00	1292000.00
1045	NASDAQ	BDRX	Wed, Aug 17, 2011	1340800.00	1343200.00	1328800.00	1331200.00
1044	NASDAQ	BDRX	Tue, Aug 16, 2011	1320000.00	1340800.00	1316000.00	1340800.00
1043	NASDAQ	BDRX	Mon, Aug 15, 2011	1334400.00	1340800.00	1321600.00	1336560.00
1042	NASDAQ	BDRX	Fri, Aug 12, 2011	1337600.00	1348000.00	1304808.00	1320000.00
1041	NASDAQ	BDRX	Thu, Aug 11, 2011	1300800.00	1342400.00	1300800.00	1336800.00
1040	NASDAQ	BDRX	Wed, Aug 10, 2011	1283200.00	1344800.00	1260000.00	1310400.00
1039	NASDAQ	BDRX	Tue, Aug 9, 2011	1164800.00	1273600.00	1140000.00	1273600.00
1038	NASDAQ	BDRX	Mon, Aug 8, 2011	1164000.00	1224000.00	1141600.00	1168160.00
1037	NASDAQ	BDRX	Fri, Aug 5, 2011	1313600.00	1313600.00	1200000.00	1276800.00
1036	NASDAQ	BDRX	Thu, Aug 4, 2011	1338400.00	1338400.00	1290400.00	1297600.00
1035	NASDAQ	BDRX	Wed, Aug 3, 2011	1360800.00	1362400.00	1330520.00	1340000.00
1034	NASDAQ	BDRX	Tue, Aug 2, 2011	1359200.00	1374400.00	1344000.00	1352800.00
1033	NASDAQ	BDRX	Mon, Aug 1, 2011	1360000.00	1364000.00	1354400.00	1360000.00
1032	NASDAQ	BDRX	Fri, Jul 29, 2011	1336000.00	1353600.00	1328000.00	1346400.00
1031	NASDAQ	BDRX	Thu, Jul 28, 2011	1349600.00	1349600.00	1336800.00	1341680.00
1030	NASDAQ	BDRX	Wed, Jul 27, 2011	1364800.00	1364800.00	1336000.00	1349600.00
1029	NASDAQ	BDRX	Tue, Jul 26, 2011	1376000.00	1376000.00	1360000.00	1368000.00
1028	NASDAQ	BDRX	Mon, Jul 25, 2011	1380800.00	1380800.00	1368800.00	1377600.00
1027	NASDAQ	BDRX	Fri, Jul 22, 2011	1364800.00	1386456.00	1364800.00	1378400.00
1026	NASDAQ	BDRX	Thu, Jul 21, 2011	1373600.00	1376000.00	1368000.00	1370400.00
1025	NASDAQ	BDRX	Wed, Jul 20, 2011	1374400.00	1374400.00	1360800.00	1364000.00
1024	NASDAQ	BDRX	Tue, Jul 19, 2011	1368800.00	1370400.00	1359200.00	1365600.00
1023	NASDAQ	BDRX	Mon, Jul 18, 2011	1359200.00	1366400.00	1352000.00	1360000.00
1022	NASDAQ	BDRX	Fri, Jul 15, 2011	1356000.00	1361600.00	1353600.00	1361600.00
1021	NASDAQ	BDRX	Thu, Jul 14, 2011	1367200.00	1371200.00	1350400.00	1354400.00
1020	NASDAQ	BDRX	Wed, Jul 13, 2011	1361600.00	1376000.00	1359600.00	1364000.00
1019	NASDAQ	BDRX	Tue, Jul 12, 2011	1380800.00	1388800.00	1380000.00	1380000.00
1018	NASDAQ	BDRX	Mon, Jul 11, 2011	1390400.00	1394400.00	1380800.00	1385600.00
1017	NASDAQ	BDRX	Fri, Jul 8, 2011	1396000.00	1403200.00	1396000.00	1399200.00
1016	NASDAQ	BDRX	Thu, Jul 7, 2011	1408000.00	1412000.00	1402400.00	1403200.00
1015	NASDAQ	BDRX	Wed, Jul 6, 2011	1405600.00	1405600.00	1392000.00	1397600.00
1014	NASDAQ	BDRX	Tue, Jul 5, 2011	1405600.00	1407200.00	1400800.00	1402400.00
1013	NASDAQ	BDRX	Fri, Jul 1, 2011	1401600.00	1406400.00	1396800.00	1400000.00
1012	NASDAQ	BDRX	Thu, Jun 30, 2011	1408000.00	1411200.00	1398400.00	1403200.00
1011	NASDAQ	BDRX	Wed, Jun 29, 2011	1387200.00	1400000.00	1382400.00	1400000.00
1010	NASDAQ	BDRX	Tue, Jun 28, 2011	1398400.00	1398400.00	1381600.00	1386400.00
1009	NASDAQ	BDRX	Mon, Jun 27, 2011	1383200.00	1390400.00	1374400.00	1390400.00
1008	NASDAQ	BDRX	Fri, Jun 24, 2011	1378400.00	1380800.00	1375200.00	1378400.00
1007	NASDAQ	BDRX	Thu, Jun 23, 2011	1372800.00	1379200.00	1348792.00	1379200.00
1006	NASDAQ	BDRX	Wed, Jun 22, 2011	1374400.00	1380800.00	1369600.00	1376800.00
1005	NASDAQ	BDRX	Tue, Jun 21, 2011	1352000.00	1370400.00	1352000.00	1370400.00
1004	NASDAQ	BDRX	Mon, Jun 20, 2011	1339200.00	1351200.00	1332800.00	1351200.00
1003	NASDAQ	BDRX	Fri, Jun 17, 2011	1352000.00	1352800.00	1340000.00	1348000.00
1002	NASDAQ	BDRX	Thu, Jun 16, 2011	1360000.00	1361200.00	1338400.00	1350400.00
1001	NASDAQ	BDRX	Wed, Jun 15, 2011	1367200.00	1368000.00	1348400.00	1353600.00
1000	NASDAQ	BDRX	Tue, Jun 14, 2011	1360000.00	1368000.00	1351320.00	1368000.00
999	NASDAQ	BDRX	Mon, Jun 13, 2011	1379200.00	1379200.00	1359200.00	1361600.00
998	NASDAQ	BDRX	Fri, Jun 10, 2011	1364000.00	1376000.00	1358400.00	1370400.00
997	NASDAQ	BDRX	Thu, Jun 9, 2011	1345600.00	1365600.00	1345600.00	1365600.00
996	NASDAQ	BDRX	Wed, Jun 8, 2011	1344000.00	1356000.00	1344000.00	1347200.00
995	NASDAQ	BDRX	Tue, Jun 7, 2011	1362400.00	1362400.00	1345600.00	1354400.00
994	NASDAQ	BDRX	Mon, Jun 6, 2011	1358400.00	1366400.00	1347200.00	1355200.00
993	NASDAQ	BDRX	Fri, Jun 3, 2011	1361600.00	1372000.00	1355200.00	1365600.00
992	NASDAQ	BDRX	Thu, Jun 2, 2011	1372800.00	1372800.00	1352800.00	1370400.00
991	NASDAQ	BDRX	Wed, Jun 1, 2011	1383200.00	1383200.00	1360808.00	1367200.00
990	NASDAQ	BDRX	Tue, May 31, 2011	1384000.00	1392800.00	1371200.00	1380000.00
989	NASDAQ	BDRX	Fri, May 27, 2011	1373600.00	1385592.00	1372000.00	1372000.00
988	NASDAQ	BDRX	Thu, May 26, 2011	1383200.00	1385600.00	1373600.00	1377600.00
987	NASDAQ	BDRX	Wed, May 25, 2011	1368800.00	1382400.00	1368000.00	1378400.00
986	NASDAQ	BDRX	Tue, May 24, 2011	1370400.00	1382400.00	1361600.00	1368000.00
985	NASDAQ	BDRX	Mon, May 23, 2011	1364800.00	1381600.00	1361600.00	1374400.00
984	NASDAQ	BDRX	Fri, May 20, 2011	1380000.00	1391200.00	1365600.00	1383200.00
983	NASDAQ	BDRX	Thu, May 19, 2011	1371200.00	1382400.00	1371200.00	1382400.00
982	NASDAQ	BDRX	Wed, May 18, 2011	1332800.00	1362400.00	1332800.00	1362400.00
981	NASDAQ	BDRX	Tue, May 17, 2011	1352000.00	1357600.00	1323200.00	1336800.00
980	NASDAQ	BDRX	Mon, May 16, 2011	1352000.00	1370400.00	1352000.00	1357600.00
979	NASDAQ	BDRX	Fri, May 13, 2011	1355200.00	1368000.00	1352000.00	1356800.00
978	NASDAQ	BDRX	Thu, May 12, 2011	1363200.00	1368800.00	1344000.00	1361600.00
977	NASDAQ	BDRX	Wed, May 11, 2011	1389600.00	1399200.00	1364000.00	1368800.00
976	NASDAQ	BDRX	Tue, May 10, 2011	1384000.00	1393600.00	1382400.00	1392000.00
975	NASDAQ	BDRX	Mon, May 9, 2011	1375200.00	1384000.00	1373600.00	1381600.00
974	NASDAQ	BDRX	Fri, May 6, 2011	1337600.00	1372000.00	1337600.00	1372000.00
973	NASDAQ	BDRX	Thu, May 5, 2011	1350400.00	1355200.00	1330400.00	1336000.00
972	NASDAQ	BDRX	Wed, May 4, 2011	1383200.00	1397600.00	1350400.00	1367200.00
971	NASDAQ	BDRX	Tue, May 3, 2011	1410400.00	1416800.00	1383200.00	1392800.00
970	NASDAQ	BDRX	Mon, May 2, 2011	1416800.00	1429600.00	1408000.00	1415040.00
969	NASDAQ	BDRX	Fri, Apr 29, 2011	1436800.00	1444800.00	1427200.00	1427208.00
968	NASDAQ	BDRX	Thu, Apr 28, 2011	1435200.00	1448800.00	1435200.00	1442400.00
967	NASDAQ	BDRX	Wed, Apr 27, 2011	1449600.00	1455200.00	1433600.00	1440800.00
966	NASDAQ	BDRX	Tue, Apr 26, 2011	1447200.00	1467200.00	1427200.00	1455200.00
965	NASDAQ	BDRX	Mon, Apr 25, 2011	1445600.00	1452800.00	1437600.00	1451200.00
964	NASDAQ	BDRX	Thu, Apr 21, 2011	1444000.00	1444344.00	1425040.00	1441600.00
963	NASDAQ	BDRX	Wed, Apr 20, 2011	1428800.00	1440000.00	1404000.00	1435200.00
962	NASDAQ	BDRX	Tue, Apr 19, 2011	1408000.00	1419584.00	1408000.00	1418400.00
961	NASDAQ	BDRX	Mon, Apr 18, 2011	1404800.00	1416800.00	1397600.00	1410400.00
960	NASDAQ	BDRX	Fri, Apr 15, 2011	1424800.00	1429600.00	1415200.00	1416800.00
959	NASDAQ	BDRX	Thu, Apr 14, 2011	1418400.00	1429600.00	1412800.00	1429600.00
958	NASDAQ	BDRX	Wed, Apr 13, 2011	1410400.00	1433600.00	1410400.00	1428800.00
957	NASDAQ	BDRX	Tue, Apr 12, 2011	1432000.00	1436000.00	1416000.00	1432000.00
956	NASDAQ	BDRX	Mon, Apr 11, 2011	1475200.00	1475200.00	1434400.00	1441600.00
955	NASDAQ	BDRX	Fri, Apr 8, 2011	1474400.00	1479200.00	1465504.00	1470400.00
954	NASDAQ	BDRX	Thu, Apr 7, 2011	1469600.00	1476800.00	1464800.00	1467200.00
953	NASDAQ	BDRX	Wed, Apr 6, 2011	1474400.00	1486400.00	1464800.00	1476800.00
952	NASDAQ	BDRX	Tue, Apr 5, 2011	1493600.00	1500800.00	1473600.00	1473600.00
951	NASDAQ	BDRX	Mon, Apr 4, 2011	1496000.00	1508624.00	1494880.00	1498400.00
950	NASDAQ	BDRX	Fri, Apr 1, 2011	1516000.00	1516000.00	1489600.00	1501600.00
949	NASDAQ	BDRX	Thu, Mar 31, 2011	1528000.00	1536000.00	1493632.00	1504000.00
948	NASDAQ	BDRX	Wed, Mar 30, 2011	1534400.00	1537888.00	1508800.00	1523200.00
947	NASDAQ	BDRX	Tue, Mar 29, 2011	1521600.00	1525600.00	1516080.00	1520000.00
946	NASDAQ	BDRX	Mon, Mar 28, 2011	1504000.00	1524704.00	1501608.00	1518400.00
945	NASDAQ	BDRX	Fri, Mar 25, 2011	1510400.00	1510400.00	1500048.00	1505600.00
944	NASDAQ	BDRX	Thu, Mar 24, 2011	1516000.00	1517520.00	1496000.00	1510400.00
943	NASDAQ	BDRX	Wed, Mar 23, 2011	1519200.00	1530400.00	1497608.00	1518400.00
942	NASDAQ	BDRX	Tue, Mar 22, 2011	1522400.00	1533600.00	1515200.00	1528000.00
941	NASDAQ	BDRX	Mon, Mar 21, 2011	1528000.00	1531200.00	1503200.00	1524000.00
940	NASDAQ	BDRX	Fri, Mar 18, 2011	1516000.00	1523200.00	1505600.00	1516800.00
939	NASDAQ	BDRX	Thu, Mar 17, 2011	1478400.00	1500800.00	1467200.00	1500800.00
938	NASDAQ	BDRX	Wed, Mar 16, 2011	1452800.00	1478392.00	1452800.00	1462400.00
937	NASDAQ	BDRX	Tue, Mar 15, 2011	1460800.00	1471720.00	1453600.00	1465600.00
936	NASDAQ	BDRX	Mon, Mar 14, 2011	1480800.00	1493600.00	1480800.00	1493600.00
935	NASDAQ	BDRX	Fri, Mar 11, 2011	1495200.00	1499992.00	1484800.00	1488000.00
934	NASDAQ	BDRX	Thu, Mar 10, 2011	1496000.00	1504800.00	1488000.00	1493600.00
933	NASDAQ	BDRX	Wed, Mar 9, 2011	1532800.00	1532800.00	1493680.00	1504000.00
932	NASDAQ	BDRX	Tue, Mar 8, 2011	1531200.00	1538720.00	1524800.00	1531200.00
931	NASDAQ	BDRX	Mon, Mar 7, 2011	1544000.00	1546720.00	1529600.00	1536000.00
930	NASDAQ	BDRX	Fri, Mar 4, 2011	1551200.00	1553600.00	1543200.00	1551200.00
929	NASDAQ	BDRX	Thu, Mar 3, 2011	1547200.00	1548000.00	1533600.00	1548000.00
928	NASDAQ	BDRX	Wed, Mar 2, 2011	1526400.00	1540800.00	1523992.00	1536000.00
927	NASDAQ	BDRX	Tue, Mar 1, 2011	1531200.00	1540000.00	1512000.00	1521600.00
926	NASDAQ	BDRX	Mon, Feb 28, 2011	1508000.00	1533600.00	1508000.00	1521600.00
925	NASDAQ	BDRX	Fri, Feb 25, 2011	1515200.00	1521600.00	1503200.00	1508000.00
924	NASDAQ	BDRX	Thu, Feb 24, 2011	1523200.00	1533600.00	1508000.00	1509600.00
923	NASDAQ	BDRX	Wed, Feb 23, 2011	1540000.00	1552000.00	1516800.00	1516800.00
922	NASDAQ	BDRX	Tue, Feb 22, 2011	1563200.00	1567992.00	1540000.00	1546400.00
921	NASDAQ	BDRX	Fri, Feb 18, 2011	1558400.00	1566640.00	1551200.00	1560000.00
920	NASDAQ	BDRX	Thu, Feb 17, 2011	1546400.00	1565600.00	1544000.00	1551200.00
919	NASDAQ	BDRX	Wed, Feb 16, 2011	1540000.00	1550400.00	1532000.00	1540800.00
918	NASDAQ	BDRX	Tue, Feb 15, 2011	1516800.00	1530400.00	1514408.00	1530400.00
917	NASDAQ	BDRX	Mon, Feb 14, 2011	1507200.00	1526392.00	1505592.00	1512800.00
916	NASDAQ	BDRX	Fri, Feb 11, 2011	1482400.00	1504000.00	1474400.00	1500800.00
915	NASDAQ	BDRX	Thu, Feb 10, 2011	1469600.00	1488000.00	1468800.00	1479200.00
914	NASDAQ	BDRX	Wed, Feb 9, 2011	1475200.00	1475200.00	1459200.00	1468800.00
913	NASDAQ	BDRX	Tue, Feb 8, 2011	1475200.00	1483992.00	1458400.00	1468800.00
912	NASDAQ	BDRX	Mon, Feb 7, 2011	1471200.00	1492480.00	1471200.00	1479520.00
911	NASDAQ	BDRX	Fri, Feb 4, 2011	1460800.00	1467200.00	1452000.00	1467200.00
910	NASDAQ	BDRX	Thu, Feb 3, 2011	1441600.00	1460800.00	1441600.00	1456080.00
909	NASDAQ	BDRX	Wed, Feb 2, 2011	1432800.00	1451200.00	1432800.00	1451200.00
908	NASDAQ	BDRX	Tue, Feb 1, 2011	1427200.00	1440800.00	1426400.00	1440800.00
907	NASDAQ	BDRX	Mon, Jan 31, 2011	1422400.00	1427200.00	1408000.00	1421600.00
906	NASDAQ	BDRX	Fri, Jan 28, 2011	1416800.00	1420000.00	1403200.00	1414400.00
905	NASDAQ	BDRX	Thu, Jan 27, 2011	1422400.00	1422400.00	1404800.00	1412000.00
904	NASDAQ	BDRX	Wed, Jan 26, 2011	1410400.00	1412800.00	1402400.00	1412800.00
903	NASDAQ	BDRX	Tue, Jan 25, 2011	1399200.00	1404000.00	1394400.00	1404000.00
902	NASDAQ	BDRX	Mon, Jan 24, 2011	1405600.00	1412000.00	1385600.00	1396800.00
901	NASDAQ	BDRX	Fri, Jan 21, 2011	1410400.00	1415992.00	1397600.00	1400000.00
900	NASDAQ	BDRX	Thu, Jan 20, 2011	1422400.00	1422400.00	1392800.00	1404008.00
899	NASDAQ	BDRX	Wed, Jan 19, 2011	1424000.00	1429920.00	1422400.00	1424800.00
898	NASDAQ	BDRX	Tue, Jan 18, 2011	1424000.00	1432800.00	1420800.00	1432800.00
897	NASDAQ	BDRX	Fri, Jan 14, 2011	1416000.00	1425600.00	1416000.00	1425600.00
896	NASDAQ	BDRX	Thu, Jan 13, 2011	1424800.00	1425600.00	1416000.00	1420840.00
895	NASDAQ	BDRX	Wed, Jan 12, 2011	1423200.00	1425600.00	1416008.00	1424800.00
894	NASDAQ	BDRX	Tue, Jan 11, 2011	1414400.00	1423200.00	1409600.00	1423200.00
893	NASDAQ	BDRX	Mon, Jan 10, 2011	1413600.00	1419496.00	1398400.00	1404800.00
892	NASDAQ	BDRX	Fri, Jan 7, 2011	1416800.00	1421600.00	1408000.00	1412000.00
891	NASDAQ	BDRX	Thu, Jan 6, 2011	1414400.00	1415664.00	1400000.00	1410400.00
890	NASDAQ	BDRX	Wed, Jan 5, 2011	1404800.00	1408800.00	1394400.00	1408800.00
889	NASDAQ	BDRX	Tue, Jan 4, 2011	1408000.00	1414400.00	1400000.00	1402400.00
888	NASDAQ	BDRX	Mon, Jan 3, 2011	1419200.00	1419200.00	1406400.00	1407200.00
887	NASDAQ	BDRX	Fri, Dec 31, 2010	1419200.00	1419200.00	1404800.00	1409600.00
886	NASDAQ	BDRX	Thu, Dec 30, 2010	1400000.00	1412000.00	1399992.00	1412000.00
885	NASDAQ	BDRX	Wed, Dec 29, 2010	1395200.00	1400000.00	1392224.00	1396040.00
884	NASDAQ	BDRX	Tue, Dec 28, 2010	1383200.00	1394400.00	1380800.00	1387200.00
883	NASDAQ	BDRX	Mon, Dec 27, 2010	1376800.00	1384800.00	1374400.00	1378400.00
882	NASDAQ	BDRX	Thu, Dec 23, 2010	1384000.00	1389024.00	1365600.00	1384000.00
881	NASDAQ	BDRX	Wed, Dec 22, 2010	1379200.00	1384000.00	1373600.00	1383200.00
880	NASDAQ	BDRX	Tue, Dec 21, 2010	1380000.00	1382400.00	1374400.00	1379200.00
879	NASDAQ	BDRX	Mon, Dec 20, 2010	1364000.00	1382400.00	1360000.00	1380000.00
878	NASDAQ	BDRX	Fri, Dec 17, 2010	1368000.00	1371200.00	1360000.00	1368000.00
877	NASDAQ	BDRX	Thu, Dec 16, 2010	1374400.00	1379192.00	1350400.00	1366400.00
876	NASDAQ	BDRX	Wed, Dec 15, 2010	1398400.00	1398400.00	1360000.00	1367200.00
875	NASDAQ	BDRX	Tue, Dec 14, 2010	1408000.00	1408000.00	1392000.00	1392800.00
874	NASDAQ	BDRX	Mon, Dec 13, 2010	1408000.00	1408000.00	1395200.00	1400000.00
873	NASDAQ	BDRX	Fri, Dec 10, 2010	1404000.00	1408800.00	1391200.00	1400000.00
872	NASDAQ	BDRX	Thu, Dec 9, 2010	1383200.00	1397600.00	1383200.00	1395192.00
871	NASDAQ	BDRX	Wed, Dec 8, 2010	1415200.00	1415200.00	1396000.00	1396000.00
870	NASDAQ	BDRX	Tue, Dec 7, 2010	1405600.00	1412800.00	1403200.00	1412000.00
869	NASDAQ	BDRX	Mon, Dec 6, 2010	1391200.00	1405600.00	1391200.00	1400000.00
868	NASDAQ	BDRX	Fri, Dec 3, 2010	1401600.00	1404800.00	1386400.00	1399200.00
867	NASDAQ	BDRX	Thu, Dec 2, 2010	1412800.00	1421600.00	1401600.00	1402000.00
866	NASDAQ	BDRX	Wed, Dec 1, 2010	1414400.00	1423200.00	1414400.00	1423200.00
865	NASDAQ	BDRX	Tue, Nov 30, 2010	1412800.00	1417600.00	1406400.00	1412800.00
864	NASDAQ	BDRX	Mon, Nov 29, 2010	1417600.00	1429600.00	1408800.00	1424800.00
863	NASDAQ	BDRX	Fri, Nov 26, 2010	1415200.00	1418400.00	1412000.00	1418392.00
862	NASDAQ	BDRX	Wed, Nov 24, 2010	1427200.00	1427200.00	1411200.00	1418400.00
861	NASDAQ	BDRX	Tue, Nov 23, 2010	1411200.00	1413600.00	1400800.00	1408800.00
860	NASDAQ	BDRX	Mon, Nov 22, 2010	1404000.00	1419968.00	1400000.00	1418400.00
859	NASDAQ	BDRX	Fri, Nov 19, 2010	1409600.00	1410400.00	1395200.00	1408000.00
858	NASDAQ	BDRX	Thu, Nov 18, 2010	1399200.00	1414400.00	1399200.00	1411200.00
857	NASDAQ	BDRX	Wed, Nov 17, 2010	1391200.00	1398400.00	1379200.00	1398400.00
856	NASDAQ	BDRX	Tue, Nov 16, 2010	1412800.00	1412800.00	1376008.00	1394400.00
855	NASDAQ	BDRX	Mon, Nov 15, 2010	1416000.00	1416000.00	1395200.00	1411200.00
854	NASDAQ	BDRX	Fri, Nov 12, 2010	1424000.00	1424000.00	1403200.00	1406960.00
853	NASDAQ	BDRX	Thu, Nov 11, 2010	1417600.00	1420000.00	1404112.00	1418400.00
852	NASDAQ	BDRX	Wed, Nov 10, 2010	1424000.00	1425600.00	1412800.00	1420000.00
851	NASDAQ	BDRX	Tue, Nov 9, 2010	1412800.00	1438400.00	1412800.00	1436000.00
850	NASDAQ	BDRX	Mon, Nov 8, 2010	1420800.00	1424800.00	1415200.00	1418400.00
849	NASDAQ	BDRX	Fri, Nov 5, 2010	1416000.00	1427200.00	1404800.00	1427200.00
848	NASDAQ	BDRX	Thu, Nov 4, 2010	1420000.00	1448000.00	1416000.00	1426400.00
847	NASDAQ	BDRX	Wed, Nov 3, 2010	1410400.00	1416000.00	1401600.00	1416000.00
846	NASDAQ	BDRX	Tue, Nov 2, 2010	1420800.00	1423200.00	1403200.00	1406080.00
845	NASDAQ	BDRX	Mon, Nov 1, 2010	1411200.00	1411200.00	1398080.00	1405600.00
844	NASDAQ	BDRX	Fri, Oct 29, 2010	1395200.00	1395200.00	1376800.00	1392800.00
843	NASDAQ	BDRX	Thu, Oct 28, 2010	1401600.00	1401600.00	1376000.00	1395200.00
842	NASDAQ	BDRX	Wed, Oct 27, 2010	1384000.00	1390400.00	1372000.00	1386400.00
841	NASDAQ	BDRX	Tue, Oct 26, 2010	1403200.00	1409528.00	1381600.00	1385376.00
840	NASDAQ	BDRX	Mon, Oct 25, 2010	1418400.00	1418400.00	1390400.00	1400000.00
839	NASDAQ	BDRX	Fri, Oct 22, 2010	1399200.00	1419200.00	1395200.00	1404000.00
838	NASDAQ	BDRX	Thu, Oct 21, 2010	1443200.00	1443200.00	1360000.00	1380800.00
837	NASDAQ	BDRX	Wed, Oct 20, 2010	1420800.00	1427200.00	1413328.00	1424800.00
836	NASDAQ	BDRX	Tue, Oct 19, 2010	1408000.00	1419192.00	1405600.00	1412000.00
835	NASDAQ	BDRX	Mon, Oct 18, 2010	1403200.00	1417600.00	1403200.00	1413600.00
834	NASDAQ	BDRX	Fri, Oct 15, 2010	1455200.00	1460000.00	1390400.00	1407200.00
833	NASDAQ	BDRX	Thu, Oct 14, 2010	1468800.00	1476000.00	1465600.00	1473600.00
832	NASDAQ	BDRX	Wed, Oct 13, 2010	1472800.00	1476000.00	1464000.00	1467200.00
831	NASDAQ	BDRX	Tue, Oct 12, 2010	1477600.00	1478400.00	1463200.00	1472800.00
830	NASDAQ	BDRX	Mon, Oct 11, 2010	1470400.00	1480000.00	1455200.00	1477600.00
829	NASDAQ	BDRX	Fri, Oct 8, 2010	1464000.00	1470400.00	1457600.00	1464000.00
828	NASDAQ	BDRX	Thu, Oct 7, 2010	1465600.00	1465600.00	1450056.00	1464000.00
827	NASDAQ	BDRX	Wed, Oct 6, 2010	1449600.00	1462400.00	1448000.00	1460800.00
826	NASDAQ	BDRX	Tue, Oct 5, 2010	1444800.00	1458400.00	1433600.00	1458400.00
825	NASDAQ	BDRX	Mon, Oct 4, 2010	1446400.00	1446400.00	1424000.00	1440000.00
824	NASDAQ	BDRX	Fri, Oct 1, 2010	1429600.00	1436800.00	1422400.00	1436800.00
823	NASDAQ	BDRX	Thu, Sep 30, 2010	1427200.00	1433600.00	1413720.00	1420800.00
822	NASDAQ	BDRX	Wed, Sep 29, 2010	1422400.00	1432000.00	1418400.00	1426400.00
821	NASDAQ	BDRX	Tue, Sep 28, 2010	1412000.00	1424000.00	1405664.00	1422400.00
820	NASDAQ	BDRX	Mon, Sep 27, 2010	1408800.00	1415200.00	1407200.00	1414400.00
819	NASDAQ	BDRX	Fri, Sep 24, 2010	1399200.00	1416800.00	1399200.00	1416800.00
818	NASDAQ	BDRX	Thu, Sep 23, 2010	1411200.00	1411200.00	1392800.00	1400000.00
817	NASDAQ	BDRX	Wed, Sep 22, 2010	1401600.00	1412800.00	1395200.00	1409600.00
816	NASDAQ	BDRX	Tue, Sep 21, 2010	1418400.00	1426400.00	1398400.00	1407200.00
815	NASDAQ	BDRX	Mon, Sep 20, 2010	1400800.00	1424000.00	1400000.00	1422400.00
814	NASDAQ	BDRX	Fri, Sep 17, 2010	1400000.00	1408000.00	1396032.00	1406400.00
813	NASDAQ	BDRX	Thu, Sep 16, 2010	1429600.00	1429600.00	1392000.00	1404800.00
812	NASDAQ	BDRX	Wed, Sep 15, 2010	1432000.00	1432000.00	1414400.00	1423200.00
811	NASDAQ	BDRX	Tue, Sep 14, 2010	1372000.00	1425600.00	1371200.00	1424000.00
810	NASDAQ	BDRX	Mon, Sep 13, 2010	1419200.00	1421600.00	1408000.00	1412000.00
809	NASDAQ	BDRX	Fri, Sep 10, 2010	1403200.00	1407200.00	1397600.00	1403992.00
808	NASDAQ	BDRX	Thu, Sep 9, 2010	1383200.00	1408800.00	1383200.00	1408800.00
807	NASDAQ	BDRX	Wed, Sep 8, 2010	1404800.00	1406400.00	1380800.00	1380800.00
806	NASDAQ	BDRX	Tue, Sep 7, 2010	1388000.00	1388800.00	1379200.00	1383200.00
805	NASDAQ	BDRX	Fri, Sep 3, 2010	1399200.00	1409600.00	1388000.00	1393600.00
804	NASDAQ	BDRX	Thu, Sep 2, 2010	1400800.00	1400800.00	1384000.00	1399200.00
803	NASDAQ	BDRX	Wed, Sep 1, 2010	1373600.00	1388000.00	1365600.00	1388000.00
802	NASDAQ	BDRX	Tue, Aug 31, 2010	1356000.00	1361600.00	1346400.00	1360800.00
801	NASDAQ	BDRX	Mon, Aug 30, 2010	1356800.00	1363200.00	1350400.00	1352000.00
800	NASDAQ	BDRX	Fri, Aug 27, 2010	1352000.00	1367200.00	1352000.00	1363200.00
799	NASDAQ	BDRX	Thu, Aug 26, 2010	1350400.00	1356800.00	1338400.00	1353600.00
798	NASDAQ	BDRX	Wed, Aug 25, 2010	1335200.00	1352800.00	1335200.00	1352800.00
797	NASDAQ	BDRX	Tue, Aug 24, 2010	1323200.00	1356000.00	1323200.00	1348800.00
796	NASDAQ	BDRX	Mon, Aug 23, 2010	1359200.00	1373600.00	1358400.00	1365312.00
795	NASDAQ	BDRX	Fri, Aug 20, 2010	1368000.00	1368000.00	1349880.00	1360000.00
794	NASDAQ	BDRX	Thu, Aug 19, 2010	1352000.00	1365600.00	1352000.00	1365600.00
793	NASDAQ	BDRX	Wed, Aug 18, 2010	1368000.00	1368000.00	1344000.00	1357600.00
792	NASDAQ	BDRX	Tue, Aug 17, 2010	1360000.00	1372000.00	1360000.00	1362400.00
791	NASDAQ	BDRX	Mon, Aug 16, 2010	1352000.00	1360000.00	1352000.00	1357600.00
790	NASDAQ	BDRX	Fri, Aug 13, 2010	1330400.00	1354400.00	1330400.00	1352000.00
789	NASDAQ	BDRX	Thu, Aug 12, 2010	1304800.00	1333600.00	1300000.00	1324000.00
788	NASDAQ	BDRX	Wed, Aug 11, 2010	1332800.00	1344000.00	1295200.00	1330400.00
787	NASDAQ	BDRX	Tue, Aug 10, 2010	1360000.00	1367200.00	1353600.00	1366400.00
786	NASDAQ	BDRX	Mon, Aug 9, 2010	1383200.00	1385600.00	1376800.00	1382400.00
785	NASDAQ	BDRX	Fri, Aug 6, 2010	1381600.00	1389600.00	1371200.00	1384008.00
784	NASDAQ	BDRX	Thu, Aug 5, 2010	1404000.00	1408000.00	1389600.00	1394400.00
783	NASDAQ	BDRX	Wed, Aug 4, 2010	1401600.00	1411200.00	1400000.00	1404000.00
782	NASDAQ	BDRX	Tue, Aug 3, 2010	1395200.00	1403200.00	1395200.00	1400800.00
781	NASDAQ	BDRX	Mon, Aug 2, 2010	1396000.00	1405600.00	1395200.00	1402400.00
780	NASDAQ	BDRX	Fri, Jul 30, 2010	1365600.00	1389600.00	1360800.00	1384000.00
779	NASDAQ	BDRX	Thu, Jul 29, 2010	1380000.00	1383200.00	1367840.00	1368800.00
778	NASDAQ	BDRX	Wed, Jul 28, 2010	1347200.00	1384000.00	1345600.00	1380000.00
777	NASDAQ	BDRX	Tue, Jul 27, 2010	1396800.00	1399856.00	1374408.00	1382520.00
776	NASDAQ	BDRX	Mon, Jul 26, 2010	1396800.00	1396800.00	1390400.00	1395200.00
775	NASDAQ	BDRX	Fri, Jul 23, 2010	1390400.00	1396800.00	1374400.00	1396800.00
774	NASDAQ	BDRX	Thu, Jul 22, 2010	1384000.00	1396800.00	1381000.00	1385600.00
773	NASDAQ	BDRX	Wed, Jul 21, 2010	1372000.00	1380000.00	1372000.00	1379200.00
772	NASDAQ	BDRX	Tue, Jul 20, 2010	1356000.00	1379200.00	1348080.00	1377600.00
771	NASDAQ	BDRX	Mon, Jul 19, 2010	1359200.00	1371200.00	1356800.00	1358960.00
770	NASDAQ	BDRX	Fri, Jul 16, 2010	1348000.00	1359200.00	1348000.00	1352800.00
769	NASDAQ	BDRX	Thu, Jul 15, 2010	1359200.00	1360000.00	1348896.00	1360000.00
768	NASDAQ	BDRX	Wed, Jul 14, 2010	1360000.00	1365600.00	1350400.00	1351200.00
767	NASDAQ	BDRX	Tue, Jul 13, 2010	1370400.00	1375200.00	1357600.00	1360192.00
766	NASDAQ	BDRX	Mon, Jul 12, 2010	1352000.00	1365600.00	1344800.00	1354400.00
765	NASDAQ	BDRX	Fri, Jul 9, 2010	1329600.00	1356000.00	1324000.00	1353888.00
764	NASDAQ	BDRX	Thu, Jul 8, 2010	1347200.00	1347200.00	1328800.00	1342400.00
763	NASDAQ	BDRX	Wed, Jul 7, 2010	1314400.00	1327200.00	1309600.00	1325600.00
762	NASDAQ	BDRX	Tue, Jul 6, 2010	1322400.00	1344800.00	1297608.00	1304000.00
761	NASDAQ	BDRX	Fri, Jul 2, 2010	1299200.00	1307200.00	1287992.00	1297600.00
760	NASDAQ	BDRX	Thu, Jul 1, 2010	1296000.00	1311200.00	1278408.00	1286400.00
759	NASDAQ	BDRX	Wed, Jun 30, 2010	1296000.00	1311200.00	1295200.00	1301600.00
758	NASDAQ	BDRX	Tue, Jun 29, 2010	1307200.00	1307200.00	1279200.00	1292000.00
757	NASDAQ	BDRX	Mon, Jun 28, 2010	1274400.00	1308800.00	1274400.00	1307760.00
756	NASDAQ	BDRX	Fri, Jun 25, 2010	1244000.00	1281600.00	1240000.00	1277600.00
755	NASDAQ	BDRX	Thu, Jun 24, 2010	1251200.00	1251200.00	1232800.00	1242400.00
754	NASDAQ	BDRX	Wed, Jun 23, 2010	1259200.00	1260800.00	1224000.00	1242400.00
753	NASDAQ	BDRX	Tue, Jun 22, 2010	1261600.00	1267200.00	1252000.00	1254400.00
752	NASDAQ	BDRX	Mon, Jun 21, 2010	1273600.00	1279200.00	1259200.00	1260000.00
751	NASDAQ	BDRX	Fri, Jun 18, 2010	1264000.00	1272000.00	1257600.00	1270400.00
750	NASDAQ	BDRX	Thu, Jun 17, 2010	1273600.00	1275600.00	1266464.00	1272800.00
749	NASDAQ	BDRX	Wed, Jun 16, 2010	1252800.00	1278400.00	1252800.00	1276800.00
748	NASDAQ	BDRX	Tue, Jun 15, 2010	1269600.00	1271200.00	1256000.00	1271200.00
747	NASDAQ	BDRX	Mon, Jun 14, 2010	1251200.00	1260800.00	1244800.00	1250048.00
746	NASDAQ	BDRX	Fri, Jun 11, 2010	1231200.00	1245600.00	1214400.00	1245600.00
745	NASDAQ	BDRX	Thu, Jun 10, 2010	1210400.00	1231200.00	1210400.00	1231200.00
744	NASDAQ	BDRX	Wed, Jun 9, 2010	1200000.00	1216800.00	1196000.00	1204000.00
743	NASDAQ	BDRX	Tue, Jun 8, 2010	1202400.00	1217600.00	1192000.00	1197600.00
742	NASDAQ	BDRX	Mon, Jun 7, 2010	1237600.00	1253760.00	1209600.00	1213600.00
741	NASDAQ	BDRX	Fri, Jun 4, 2010	1268000.00	1276000.00	1231680.00	1236800.00
740	NASDAQ	BDRX	Thu, Jun 3, 2010	1264000.00	1274400.00	1249600.00	1272800.00
739	NASDAQ	BDRX	Wed, Jun 2, 2010	1260000.00	1263200.00	1246400.00	1262400.00
738	NASDAQ	BDRX	Tue, Jun 1, 2010	1236000.00	1256800.00	1230400.00	1248000.00
737	NASDAQ	BDRX	Fri, May 28, 2010	1255200.00	1264800.00	1247272.00	1252800.00
736	NASDAQ	BDRX	Thu, May 27, 2010	1222400.00	1255200.00	1222400.00	1255200.00
735	NASDAQ	BDRX	Wed, May 26, 2010	1193600.00	1215200.00	1193600.00	1209600.00
734	NASDAQ	BDRX	Tue, May 25, 2010	1175200.00	1177600.00	1156000.00	1176000.00
733	NASDAQ	BDRX	Mon, May 24, 2010	1180800.00	1202400.00	1180800.00	1192000.00
732	NASDAQ	BDRX	Fri, May 21, 2010	1156000.00	1213600.00	1128000.00	1199200.00
731	NASDAQ	BDRX	Thu, May 20, 2010	1237600.00	1245592.00	1164000.00	1188000.00
730	NASDAQ	BDRX	Wed, May 19, 2010	1292000.00	1300800.00	1260000.00	1280000.00
729	NASDAQ	BDRX	Tue, May 18, 2010	1327200.00	1327200.00	1296000.00	1298400.00
728	NASDAQ	BDRX	Mon, May 17, 2010	1338400.00	1350400.00	1300000.00	1308000.00
727	NASDAQ	BDRX	Fri, May 14, 2010	1366400.00	1366400.00	1340800.00	1345600.00
726	NASDAQ	BDRX	Thu, May 13, 2010	1341600.00	1368000.00	1341600.00	1364000.00
725	NASDAQ	BDRX	Wed, May 12, 2010	1320000.00	1356800.00	1320000.00	1349600.00
724	NASDAQ	BDRX	Tue, May 11, 2010	1303200.00	1326320.00	1280000.00	1313600.00
723	NASDAQ	BDRX	Mon, May 10, 2010	1307200.00	1329704.00	1291360.00	1304000.00
722	NASDAQ	BDRX	Fri, May 7, 2010	1238400.00	1272000.00	1203200.00	1272000.00
721	NASDAQ	BDRX	Thu, May 6, 2010	1310400.00	1334400.00	1136000.00	1256000.00
720	NASDAQ	BDRX	Wed, May 5, 2010	1353600.00	1378400.00	1300800.00	1350400.00
719	NASDAQ	BDRX	Tue, May 4, 2010	1420000.00	1428800.00	1408000.00	1408000.00
718	NASDAQ	BDRX	Mon, May 3, 2010	1416000.00	1436000.00	1416000.00	1427200.00
717	NASDAQ	BDRX	Fri, Apr 30, 2010	1416800.00	1419880.00	1412000.00	1419200.00
716	NASDAQ	BDRX	Thu, Apr 29, 2010	1420800.00	1424000.00	1415992.00	1420800.00
715	NASDAQ	BDRX	Wed, Apr 28, 2010	1411200.00	1419200.00	1411200.00	1416000.00
714	NASDAQ	BDRX	Tue, Apr 27, 2010	1416800.00	1427200.00	1412000.00	1412800.00
713	NASDAQ	BDRX	Mon, Apr 26, 2010	1428800.00	1434400.00	1425600.00	1431200.00
712	NASDAQ	BDRX	Fri, Apr 23, 2010	1429600.00	1440000.00	1429600.00	1440000.00
711	NASDAQ	BDRX	Thu, Apr 22, 2010	1416000.00	1427992.00	1412000.00	1423200.00
710	NASDAQ	BDRX	Wed, Apr 21, 2010	1413600.00	1422392.00	1407200.00	1414400.00
709	NASDAQ	BDRX	Tue, Apr 20, 2010	1412800.00	1417600.00	1409600.00	1416000.00
708	NASDAQ	BDRX	Mon, Apr 19, 2010	1408000.00	1418480.00	1400000.00	1416200.00
707	NASDAQ	BDRX	Fri, Apr 16, 2010	1424000.00	1427192.00	1403200.00	1416800.00
706	NASDAQ	BDRX	Thu, Apr 15, 2010	1400800.00	1424000.00	1400000.00	1424000.00
705	NASDAQ	BDRX	Wed, Apr 14, 2010	1410400.00	1419200.00	1400000.00	1404000.00
704	NASDAQ	BDRX	Tue, Apr 13, 2010	1383200.00	1400000.00	1375200.00	1392800.00
703	NASDAQ	BDRX	Mon, Apr 12, 2010	1376000.00	1392808.00	1368008.00	1389600.00
702	NASDAQ	BDRX	Fri, Apr 9, 2010	1347200.00	1369608.00	1341600.00	1369600.00
701	NASDAQ	BDRX	Thu, Apr 8, 2010	1328800.00	1351200.00	1328800.00	1351200.00
700	NASDAQ	BDRX	Wed, Apr 7, 2010	1351200.00	1351200.00	1327200.00	1336800.00
699	NASDAQ	BDRX	Tue, Apr 6, 2010	1344000.00	1355992.00	1340000.00	1347200.00
698	NASDAQ	BDRX	Mon, Apr 5, 2010	1324800.00	1357168.00	1324800.00	1344000.00
697	NASDAQ	BDRX	Thu, Apr 1, 2010	1325600.00	1351200.00	1325600.00	1332800.00
696	NASDAQ	BDRX	Wed, Mar 31, 2010	1326400.00	1330400.00	1314400.00	1322400.00
695	NASDAQ	BDRX	Tue, Mar 30, 2010	1312800.00	1334320.00	1312800.00	1320800.00
694	NASDAQ	BDRX	Mon, Mar 29, 2010	1308800.00	1326112.00	1304800.00	1317600.00
693	NASDAQ	BDRX	Fri, Mar 26, 2010	1305600.00	1319200.00	1302400.00	1316000.00
692	NASDAQ	BDRX	Thu, Mar 25, 2010	1341600.00	1341600.00	1308800.00	1310720.00
691	NASDAQ	BDRX	Wed, Mar 24, 2010	1299200.00	1326400.00	1299200.00	1326400.00
690	NASDAQ	BDRX	Tue, Mar 23, 2010	1288000.00	1314400.00	1288000.00	1313600.00
689	NASDAQ	BDRX	Mon, Mar 22, 2010	1301600.00	1304000.00	1264000.00	1289600.00
688	NASDAQ	BDRX	Fri, Mar 19, 2010	1344000.00	1344000.00	1302400.00	1308800.00
687	NASDAQ	BDRX	Thu, Mar 18, 2010	1380000.00	1384800.00	1334400.00	1344000.00
686	NASDAQ	BDRX	Wed, Mar 17, 2010	1376000.00	1399200.00	1376000.00	1388800.00
685	NASDAQ	BDRX	Tue, Mar 16, 2010	1382400.00	1385600.00	1368800.00	1376000.00
684	NASDAQ	BDRX	Mon, Mar 15, 2010	1371200.00	1378400.00	1360000.00	1368800.00
683	NASDAQ	BDRX	Fri, Mar 12, 2010	1368000.00	1368000.00	1357600.00	1367200.00
682	NASDAQ	BDRX	Thu, Mar 11, 2010	1368000.00	1368800.00	1350400.00	1355992.00
681	NASDAQ	BDRX	Wed, Mar 10, 2010	1372800.00	1375200.00	1352800.00	1360000.00
680	NASDAQ	BDRX	Tue, Mar 9, 2010	1359200.00	1383200.00	1347200.00	1372000.00
679	NASDAQ	BDRX	Mon, Mar 8, 2010	1368800.00	1380000.00	1353600.00	1357600.00
678	NASDAQ	BDRX	Fri, Mar 5, 2010	1300000.00	1378400.00	1300000.00	1357600.00
677	NASDAQ	BDRX	Thu, Mar 4, 2010	1307200.00	1310400.00	1282400.00	1308000.00
676	NASDAQ	BDRX	Wed, Mar 3, 2010	1292000.00	1308800.00	1292000.00	1296000.00
675	NASDAQ	BDRX	Tue, Mar 2, 2010	1279200.00	1303200.00	1276000.00	1292800.00
674	NASDAQ	BDRX	Mon, Mar 1, 2010	1275200.00	1278800.00	1265600.00	1276000.00
673	NASDAQ	BDRX	Fri, Feb 26, 2010	1260000.00	1279200.00	1259200.00	1279200.00
672	NASDAQ	BDRX	Thu, Feb 25, 2010	1259200.00	1269600.00	1252000.00	1264800.00
671	NASDAQ	BDRX	Wed, Feb 24, 2010	1254400.00	1265600.00	1248000.00	1265600.00
670	NASDAQ	BDRX	Tue, Feb 23, 2010	1247200.00	1255200.00	1234408.00	1243200.00
669	NASDAQ	BDRX	Mon, Feb 22, 2010	1251200.00	1251200.00	1226400.00	1238400.00
668	NASDAQ	BDRX	Fri, Feb 19, 2010	1236000.00	1236000.00	1206400.00	1232000.00
667	NASDAQ	BDRX	Thu, Feb 18, 2010	1234400.00	1237600.00	1211200.00	1228800.00
666	NASDAQ	BDRX	Wed, Feb 17, 2010	1236800.00	1240000.00	1212800.00	1225600.00
665	NASDAQ	BDRX	Tue, Feb 16, 2010	1206400.00	1227200.00	1206400.00	1224192.00
664	NASDAQ	BDRX	Fri, Feb 12, 2010	1187200.00	1197600.00	1172800.00	1197600.00
663	NASDAQ	BDRX	Thu, Feb 11, 2010	1186400.00	1192000.00	1171200.00	1191200.00
662	NASDAQ	BDRX	Wed, Feb 10, 2010	1173600.00	1178400.00	1158400.00	1178400.00
661	NASDAQ	BDRX	Tue, Feb 9, 2010	1164000.00	1179680.00	1152800.00	1170400.00
660	NASDAQ	BDRX	Mon, Feb 8, 2010	1191200.00	1192000.00	1162240.00	1167200.00
659	NASDAQ	BDRX	Fri, Feb 5, 2010	1220000.00	1248800.00	1132800.00	1175200.00
658	NASDAQ	BDRX	Thu, Feb 4, 2010	1240000.00	1256000.00	1220000.00	1226408.00
657	NASDAQ	BDRX	Wed, Feb 3, 2010	1260000.00	1277600.00	1252800.00	1256000.00
656	NASDAQ	BDRX	Tue, Feb 2, 2010	1263200.00	1284000.00	1252000.00	1276800.00
655	NASDAQ	BDRX	Mon, Feb 1, 2010	1209600.00	1244800.00	1206800.00	1244000.00
654	NASDAQ	BDRX	Fri, Jan 29, 2010	1267200.00	1272000.00	1200800.00	1213592.00
653	NASDAQ	BDRX	Thu, Jan 28, 2010	1287200.00	1287200.00	1262400.00	1268000.00
652	NASDAQ	BDRX	Wed, Jan 27, 2010	1284000.00	1288000.00	1275200.00	1277600.00
651	NASDAQ	BDRX	Tue, Jan 26, 2010	1284800.00	1299168.00	1282400.00	1283200.00
650	NASDAQ	BDRX	Mon, Jan 25, 2010	1288800.00	1300000.00	1288000.00	1299200.00
649	NASDAQ	BDRX	Fri, Jan 22, 2010	1300000.00	1312800.00	1288000.00	1288000.00
648	NASDAQ	BDRX	Thu, Jan 21, 2010	1320000.00	1321600.00	1308000.00	1312800.00
647	NASDAQ	BDRX	Wed, Jan 20, 2010	1269600.00	1316800.00	1269600.00	1312000.00
646	NASDAQ	BDRX	Tue, Jan 19, 2010	1264800.00	1281600.00	1264800.00	1272000.00
645	NASDAQ	BDRX	Fri, Jan 15, 2010	1250400.00	1260000.00	1240800.00	1260000.00
644	NASDAQ	BDRX	Thu, Jan 14, 2010	1257600.00	1257600.00	1247200.00	1248000.00
643	NASDAQ	BDRX	Wed, Jan 13, 2010	1250400.00	1260000.00	1244800.00	1252000.00
642	NASDAQ	BDRX	Tue, Jan 12, 2010	1275200.00	1277600.00	1252000.00	1255200.00
641	NASDAQ	BDRX	Mon, Jan 11, 2010	1277600.00	1278400.00	1267200.00	1270400.00
640	NASDAQ	BDRX	Fri, Jan 8, 2010	1255200.00	1264000.00	1243200.00	1261600.00
639	NASDAQ	BDRX	Thu, Jan 7, 2010	1256800.00	1268800.00	1248000.00	1248000.00
638	NASDAQ	BDRX	Wed, Jan 6, 2010	1264000.00	1264000.00	1242400.00	1249600.00
637	NASDAQ	BDRX	Tue, Jan 5, 2010	1263200.00	1265328.00	1244800.00	1254400.00
636	NASDAQ	BDRX	Mon, Jan 4, 2010	1262400.00	1279200.00	1261600.00	1268000.00
635	NASDAQ	BDRX	Thu, Dec 31, 2009	1269600.00	1280000.00	1260000.00	1266456.00
634	NASDAQ	BDRX	Wed, Dec 30, 2009	1290400.00	1293600.00	1265600.00	1271200.00
633	NASDAQ	BDRX	Tue, Dec 29, 2009	1297600.00	1299200.00	1284000.00	1292800.00
632	NASDAQ	BDRX	Mon, Dec 28, 2009	1266400.00	1291200.00	1266400.00	1284800.00
631	NASDAQ	BDRX	Thu, Dec 24, 2009	1260000.00	1277600.00	1260000.00	1275200.00
630	NASDAQ	BDRX	Wed, Dec 23, 2009	1280000.00	1280000.00	1260000.00	1263200.00
629	NASDAQ	BDRX	Tue, Dec 22, 2009	1250400.00	1269576.00	1241600.00	1258400.00
628	NASDAQ	BDRX	Mon, Dec 21, 2009	1240000.00	1243200.00	1212000.00	1242400.00
627	NASDAQ	BDRX	Fri, Dec 18, 2009	1280800.00	1281200.00	1241600.00	1250408.00
626	NASDAQ	BDRX	Thu, Dec 17, 2009	1273600.00	1278400.00	1265600.00	1265600.00
625	NASDAQ	BDRX	Wed, Dec 16, 2009	1324000.00	1326480.00	1241600.00	1276000.00
624	NASDAQ	BDRX	Tue, Dec 15, 2009	1224000.00	1308000.00	1224000.00	1304000.00
623	NASDAQ	BDRX	Mon, Dec 14, 2009	1272000.00	1292800.00	1248000.00	1268000.00
622	NASDAQ	BDRX	Fri, Dec 11, 2009	1236800.00	1248000.00	1222400.00	1243200.00
621	NASDAQ	BDRX	Thu, Dec 10, 2009	1220000.00	1222400.00	1216800.00	1222400.00
620	NASDAQ	BDRX	Wed, Dec 9, 2009	1224000.00	1224000.00	1211200.00	1220000.00
619	NASDAQ	BDRX	Tue, Dec 8, 2009	1219200.00	1240000.00	1200000.00	1203200.00
618	NASDAQ	BDRX	Mon, Dec 7, 2009	1228000.00	1234400.00	1208800.00	1212000.00
617	NASDAQ	BDRX	Fri, Dec 4, 2009	1224000.00	1224000.00	1205600.00	1212608.00
616	NASDAQ	BDRX	Thu, Dec 3, 2009	1208000.00	1212000.00	1197600.00	1211200.00
615	NASDAQ	BDRX	Wed, Dec 2, 2009	1196800.00	1203936.00	1189600.00	1190408.00
614	NASDAQ	BDRX	Tue, Dec 1, 2009	1200000.00	1209600.00	1188800.00	1196000.00
613	NASDAQ	BDRX	Mon, Nov 30, 2009	1174400.00	1196000.00	1166400.00	1196000.00
612	NASDAQ	BDRX	Fri, Nov 27, 2009	1176000.00	1197600.00	1168808.00	1186400.00
611	NASDAQ	BDRX	Wed, Nov 25, 2009	1176800.00	1194112.00	1175112.00	1192800.00
610	NASDAQ	BDRX	Tue, Nov 24, 2009	1184800.00	1184800.00	1151200.00	1157600.00
609	NASDAQ	BDRX	Mon, Nov 23, 2009	1160800.00	1184800.00	1160800.00	1171992.00
608	NASDAQ	BDRX	Fri, Nov 20, 2009	1158400.00	1197600.00	1149600.00	1164000.00
607	NASDAQ	BDRX	Thu, Nov 19, 2009	1168000.00	1168000.00	1146400.00	1146400.00
606	NASDAQ	BDRX	Wed, Nov 18, 2009	1163200.00	1165600.00	1154400.00	1158400.00
605	NASDAQ	BDRX	Tue, Nov 17, 2009	1166400.00	1178400.00	1161600.00	1165600.00
604	NASDAQ	BDRX	Mon, Nov 16, 2009	1200000.00	1200000.00	1164800.00	1175200.00
603	NASDAQ	BDRX	Fri, Nov 13, 2009	1199200.00	1210400.00	1180000.00	1185608.00
602	NASDAQ	BDRX	Thu, Nov 12, 2009	1172800.00	1211200.00	1172800.00	1199200.00
601	NASDAQ	BDRX	Wed, Nov 11, 2009	1223200.00	1223200.00	1173600.00	1177600.00
600	NASDAQ	BDRX	Tue, Nov 10, 2009	1213600.00	1216800.00	1181600.00	1200000.00
599	NASDAQ	BDRX	Mon, Nov 9, 2009	1161600.00	1198400.00	1161600.00	1190000.00
598	NASDAQ	BDRX	Fri, Nov 6, 2009	1133600.00	1160000.00	1132000.00	1160000.00
597	NASDAQ	BDRX	Thu, Nov 5, 2009	1118400.00	1130400.00	1115104.00	1130400.00
596	NASDAQ	BDRX	Wed, Nov 4, 2009	1122400.00	1140000.00	1104000.00	1109600.00
595	NASDAQ	BDRX	Tue, Nov 3, 2009	1129600.00	1132800.00	1116800.00	1130400.00
594	NASDAQ	BDRX	Mon, Nov 2, 2009	1154400.00	1160000.00	1120000.00	1135200.00
593	NASDAQ	BDRX	Fri, Oct 30, 2009	1168000.00	1168000.00	1152000.00	1156000.00
592	NASDAQ	BDRX	Thu, Oct 29, 2009	1171200.00	1178400.00	1160000.00	1167200.00
591	NASDAQ	BDRX	Wed, Oct 28, 2009	1166400.00	1171200.00	1160000.00	1160000.00
590	NASDAQ	BDRX	Tue, Oct 27, 2009	1170400.00	1176000.00	1161600.00	1171200.00
589	NASDAQ	BDRX	Mon, Oct 26, 2009	1184000.00	1184000.00	1160000.00	1165600.00
588	NASDAQ	BDRX	Fri, Oct 23, 2009	1190400.00	1199200.00	1172000.00	1175200.00
587	NASDAQ	BDRX	Thu, Oct 22, 2009	1208000.00	1228800.00	1180000.00	1180000.00
586	NASDAQ	BDRX	Wed, Oct 21, 2009	1144000.00	1207200.00	1114400.00	1183520.00
585	NASDAQ	BDRX	Tue, Oct 20, 2009	1172800.00	1190400.00	1128000.00	1132000.00
584	NASDAQ	BDRX	Mon, Oct 19, 2009	1183200.00	1194400.00	1132800.00	1184000.00
583	NASDAQ	BDRX	Fri, Oct 16, 2009	1184800.00	1238400.00	1165600.00	1165600.00
582	NASDAQ	BDRX	Thu, Oct 15, 2009	1144000.00	1184000.00	1134400.00	1184000.00
581	NASDAQ	BDRX	Wed, Oct 14, 2009	1127200.00	1176800.00	1127200.00	1144000.00
580	NASDAQ	BDRX	Tue, Oct 13, 2009	1113600.00	1121600.00	1099200.00	1121592.00
579	NASDAQ	BDRX	Mon, Oct 12, 2009	1120800.00	1125184.00	1101600.00	1101600.00
578	NASDAQ	BDRX	Fri, Oct 9, 2009	1101600.00	1116000.00	1079200.00	1107992.00
577	NASDAQ	BDRX	Thu, Oct 8, 2009	1069600.00	1069600.00	1056288.00	1063200.00
576	NASDAQ	BDRX	Wed, Oct 7, 2009	1062400.00	1067200.00	1053600.00	1055200.00
575	NASDAQ	BDRX	Tue, Oct 6, 2009	1083200.00	1083200.00	1049600.00	1060800.00
574	NASDAQ	BDRX	Mon, Oct 5, 2009	1060000.00	1066400.00	1052800.00	1056000.00
573	NASDAQ	BDRX	Fri, Oct 2, 2009	1052000.00	1052000.00	1048000.00	1050400.00
572	NASDAQ	BDRX	Thu, Oct 1, 2009	1048800.00	1069600.00	1041600.00	1057520.00
571	NASDAQ	BDRX	Wed, Sep 30, 2009	1044000.00	1060800.00	1040000.00	1040800.00
570	NASDAQ	BDRX	Tue, Sep 29, 2009	1036000.00	1048000.00	1036000.00	1041600.00
569	NASDAQ	BDRX	Mon, Sep 28, 2009	1051200.00	1051200.00	1033600.00	1044000.00
568	NASDAQ	BDRX	Fri, Sep 25, 2009	1064000.00	1064000.00	1028800.00	1040800.00
567	NASDAQ	BDRX	Thu, Sep 24, 2009	1046400.00	1054400.00	1008000.00	1051200.00
566	NASDAQ	BDRX	Wed, Sep 23, 2009	1037600.00	1055184.00	1029040.00	1034400.00
565	NASDAQ	BDRX	Tue, Sep 22, 2009	1028000.00	1040800.00	1024000.00	1040000.00
564	NASDAQ	BDRX	Mon, Sep 21, 2009	1024000.00	1041600.00	1018400.00	1022400.00
563	NASDAQ	BDRX	Fri, Sep 18, 2009	1025600.00	1057600.00	1020800.00	1025600.00
562	NASDAQ	BDRX	Thu, Sep 17, 2009	1041600.00	1051480.00	1032432.00	1037600.00
561	NASDAQ	BDRX	Wed, Sep 16, 2009	1087200.00	1087200.00	1042400.00	1048000.00
560	NASDAQ	BDRX	Tue, Sep 15, 2009	1080000.00	1092008.00	1050400.00	1076000.00
559	NASDAQ	BDRX	Mon, Sep 14, 2009	1048000.00	1098400.00	1040800.00	1088000.00
558	NASDAQ	BDRX	Fri, Sep 11, 2009	1046400.00	1048000.00	1038400.00	1047200.00
557	NASDAQ	BDRX	Thu, Sep 10, 2009	1045600.00	1051200.00	1026400.00	1038400.00
556	NASDAQ	BDRX	Wed, Sep 9, 2009	1037600.00	1038400.00	1013600.00	1027200.00
555	NASDAQ	BDRX	Tue, Sep 8, 2009	992000.00	1032000.00	991200.00	1022400.00
554	NASDAQ	BDRX	Fri, Sep 4, 2009	980000.00	992800.00	976000.00	992000.00
553	NASDAQ	BDRX	Thu, Sep 3, 2009	966400.00	999200.00	957600.00	984000.00
552	NASDAQ	BDRX	Wed, Sep 2, 2009	956000.00	970400.00	944000.00	963200.00
551	NASDAQ	BDRX	Tue, Sep 1, 2009	1013600.00	1013600.00	964800.00	970400.00
550	NASDAQ	BDRX	Mon, Aug 31, 2009	1025600.00	1029600.00	988800.00	1003200.00
549	NASDAQ	BDRX	Fri, Aug 28, 2009	1012000.00	1022432.00	1004000.00	1018400.00
548	NASDAQ	BDRX	Thu, Aug 27, 2009	1020000.00	1020000.00	1008000.00	1017600.00
547	NASDAQ	BDRX	Wed, Aug 26, 2009	996800.00	1020000.00	989600.00	1020000.00
546	NASDAQ	BDRX	Tue, Aug 25, 2009	1008800.00	1017600.00	988000.00	1008000.00
545	NASDAQ	BDRX	Mon, Aug 24, 2009	1016000.00	1016000.00	1005600.00	1012000.00
544	NASDAQ	BDRX	Fri, Aug 21, 2009	1040000.00	1056800.00	992224.00	1012000.00
543	NASDAQ	BDRX	Thu, Aug 20, 2009	995200.00	1023200.00	995200.00	1023200.00
542	NASDAQ	BDRX	Wed, Aug 19, 2009	991200.00	1009600.00	984720.00	1008000.00
541	NASDAQ	BDRX	Tue, Aug 18, 2009	973600.00	1008800.00	973600.00	1000000.00
540	NASDAQ	BDRX	Mon, Aug 17, 2009	1008000.00	1008000.00	965600.00	982400.00
539	NASDAQ	BDRX	Fri, Aug 14, 2009	1048800.00	1052000.00	1012000.00	1016000.00
538	NASDAQ	BDRX	Thu, Aug 13, 2009	1043200.00	1059200.00	1031200.00	1045440.00
537	NASDAQ	BDRX	Wed, Aug 12, 2009	1020000.00	1046400.00	1020000.00	1046400.00
536	NASDAQ	BDRX	Tue, Aug 11, 2009	1022400.00	1038400.00	1020000.00	1029600.00
535	NASDAQ	BDRX	Mon, Aug 10, 2009	1035200.00	1052000.00	1024000.00	1040800.00
534	NASDAQ	BDRX	Fri, Aug 7, 2009	1043200.00	1046080.00	1029600.00	1041600.00
533	NASDAQ	BDRX	Thu, Aug 6, 2009	1116000.00	1116000.00	1020000.00	1048000.00
532	NASDAQ	BDRX	Wed, Aug 5, 2009	1110400.00	1115200.00	1082400.00	1112800.00
531	NASDAQ	BDRX	Tue, Aug 4, 2009	1113600.00	1121600.00	1073600.00	1116000.00
530	NASDAQ	BDRX	Mon, Aug 3, 2009	1040000.00	1105600.00	1040000.00	1100000.00
529	NASDAQ	BDRX	Fri, Jul 31, 2009	1045600.00	1045600.00	1024800.00	1044800.00
528	NASDAQ	BDRX	Thu, Jul 30, 2009	1000000.00	1044800.00	1000000.00	1036000.00
527	NASDAQ	BDRX	Wed, Jul 29, 2009	1020000.00	1025600.00	984800.00	996544.00
526	NASDAQ	BDRX	Tue, Jul 28, 2009	1040000.00	1044800.00	1020000.00	1020000.00
525	NASDAQ	BDRX	Mon, Jul 27, 2009	1032800.00	1083200.00	1028000.00	1044800.00
524	NASDAQ	BDRX	Fri, Jul 24, 2009	1016000.00	1058400.00	1016000.00	1044000.00
523	NASDAQ	BDRX	Thu, Jul 23, 2009	980000.00	1120000.00	979992.00	1016800.00
522	NASDAQ	BDRX	Wed, Jul 22, 2009	971200.00	984800.00	970400.00	980000.00
521	NASDAQ	BDRX	Tue, Jul 21, 2009	1008000.00	1019200.00	972000.00	979200.00
520	NASDAQ	BDRX	Mon, Jul 20, 2009	988000.00	1014400.00	979200.00	1014400.00
519	NASDAQ	BDRX	Fri, Jul 17, 2009	972000.00	992000.00	964000.00	984960.00
518	NASDAQ	BDRX	Thu, Jul 16, 2009	970400.00	984000.00	960000.00	975840.00
517	NASDAQ	BDRX	Wed, Jul 15, 2009	965600.00	990400.00	948800.00	972000.00
516	NASDAQ	BDRX	Tue, Jul 14, 2009	940000.00	949600.00	929600.00	942400.00
515	NASDAQ	BDRX	Mon, Jul 13, 2009	922400.00	967200.00	920800.00	936000.00
514	NASDAQ	BDRX	Fri, Jul 10, 2009	930400.00	936000.00	920000.00	926400.00
513	NASDAQ	BDRX	Thu, Jul 9, 2009	939200.00	954400.00	939200.00	946400.00
512	NASDAQ	BDRX	Wed, Jul 8, 2009	960000.00	960000.00	899200.00	943200.00
511	NASDAQ	BDRX	Tue, Jul 7, 2009	972800.00	974400.00	960000.00	966400.00
510	NASDAQ	BDRX	Mon, Jul 6, 2009	960000.00	961856.00	952000.00	960000.00
509	NASDAQ	BDRX	Thu, Jul 2, 2009	976000.00	976000.00	951200.00	965600.00
508	NASDAQ	BDRX	Wed, Jul 1, 2009	980000.00	984800.00	961600.00	980000.00
507	NASDAQ	BDRX	Tue, Jun 30, 2009	952000.00	962400.00	932000.00	962400.00
506	NASDAQ	BDRX	Mon, Jun 29, 2009	924000.00	948000.00	924000.00	947792.00
505	NASDAQ	BDRX	Fri, Jun 26, 2009	924800.00	944000.00	917440.00	926400.00
504	NASDAQ	BDRX	Thu, Jun 25, 2009	900000.00	920800.00	896640.00	912000.00
503	NASDAQ	BDRX	Wed, Jun 24, 2009	884800.00	896000.00	880800.00	891192.00
502	NASDAQ	BDRX	Tue, Jun 23, 2009	879200.00	893776.00	854400.00	880000.00
501	NASDAQ	BDRX	Mon, Jun 22, 2009	900800.00	921600.00	882400.00	882400.00
500	NASDAQ	BDRX	Fri, Jun 19, 2009	928000.00	928000.00	896000.00	910400.00
499	NASDAQ	BDRX	Thu, Jun 18, 2009	925600.00	925600.00	907200.00	912800.00
498	NASDAQ	BDRX	Wed, Jun 17, 2009	913600.00	924000.00	900000.00	924000.00
497	NASDAQ	BDRX	Tue, Jun 16, 2009	922400.00	939200.00	915200.00	916800.00
496	NASDAQ	BDRX	Mon, Jun 15, 2009	940000.00	942400.00	916000.00	928000.00
495	NASDAQ	BDRX	Fri, Jun 12, 2009	940800.00	952800.00	933672.00	946400.00
494	NASDAQ	BDRX	Thu, Jun 11, 2009	932800.00	941600.00	926880.00	940800.00
493	NASDAQ	BDRX	Wed, Jun 10, 2009	940000.00	947200.00	926400.00	932800.00
492	NASDAQ	BDRX	Tue, Jun 9, 2009	952000.00	952000.00	921600.00	940800.00
491	NASDAQ	BDRX	Mon, Jun 8, 2009	951200.00	955200.00	937600.00	955200.00
490	NASDAQ	BDRX	Fri, Jun 5, 2009	944000.00	963200.00	940000.00	956800.00
489	NASDAQ	BDRX	Thu, Jun 4, 2009	939200.00	948000.00	929600.00	944000.00
488	NASDAQ	BDRX	Wed, Jun 3, 2009	948000.00	951200.00	927200.00	944000.00
487	NASDAQ	BDRX	Tue, Jun 2, 2009	958400.00	960000.00	940000.00	948000.00
486	NASDAQ	BDRX	Mon, Jun 1, 2009	964800.00	986400.00	940000.00	950400.00
485	NASDAQ	BDRX	Fri, May 29, 2009	959200.00	960000.00	932800.00	948800.00
484	NASDAQ	BDRX	Thu, May 28, 2009	952000.00	952000.00	913600.00	942400.00
483	NASDAQ	BDRX	Wed, May 27, 2009	939200.00	964000.00	924800.00	929600.00
482	NASDAQ	BDRX	Tue, May 26, 2009	926400.00	940000.00	910400.00	931200.00
481	NASDAQ	BDRX	Fri, May 22, 2009	928000.00	946400.00	902400.00	927200.00
480	NASDAQ	BDRX	Thu, May 21, 2009	931200.00	931992.00	900000.00	911744.00
479	NASDAQ	BDRX	Wed, May 20, 2009	940000.00	952000.00	928000.00	928000.00
478	NASDAQ	BDRX	Tue, May 19, 2009	925600.00	933600.00	900000.00	911200.00
477	NASDAQ	BDRX	Mon, May 18, 2009	919200.00	929552.00	898400.00	911664.00
476	NASDAQ	BDRX	Fri, May 15, 2009	912000.00	912000.00	893600.00	907200.00
475	NASDAQ	BDRX	Thu, May 14, 2009	883200.00	907200.00	875976.00	902400.00
474	NASDAQ	BDRX	Wed, May 13, 2009	903200.00	903200.00	874464.00	881600.00
473	NASDAQ	BDRX	Tue, May 12, 2009	944000.00	951200.00	900800.00	900800.00
472	NASDAQ	BDRX	Mon, May 11, 2009	934400.00	948000.00	907200.00	932000.00
471	NASDAQ	BDRX	Fri, May 8, 2009	952800.00	952800.00	912000.00	930400.00
470	NASDAQ	BDRX	Thu, May 7, 2009	954400.00	954400.00	914400.00	930400.00
469	NASDAQ	BDRX	Wed, May 6, 2009	910400.00	933600.00	900000.00	933600.00
468	NASDAQ	BDRX	Tue, May 5, 2009	911200.00	914400.00	867200.00	914400.00
467	NASDAQ	BDRX	Mon, May 4, 2009	896000.00	917600.00	896000.00	903200.00
466	NASDAQ	BDRX	Fri, May 1, 2009	880000.00	916000.00	876000.00	899424.00
465	NASDAQ	BDRX	Thu, Apr 30, 2009	885600.00	893600.00	866400.00	883200.00
464	NASDAQ	BDRX	Wed, Apr 29, 2009	879200.00	888792.00	868000.00	876800.00
463	NASDAQ	BDRX	Tue, Apr 28, 2009	864800.00	879200.00	849600.00	877600.00
462	NASDAQ	BDRX	Mon, Apr 27, 2009	836000.00	866400.00	829600.00	861600.00
461	NASDAQ	BDRX	Fri, Apr 24, 2009	852000.00	860000.00	836000.00	844800.00
460	NASDAQ	BDRX	Thu, Apr 23, 2009	851200.00	853600.00	832000.00	853600.00
459	NASDAQ	BDRX	Wed, Apr 22, 2009	840000.00	858400.00	839200.00	845600.00
458	NASDAQ	BDRX	Tue, Apr 21, 2009	877600.00	877600.00	836000.00	844000.00
457	NASDAQ	BDRX	Mon, Apr 20, 2009	894400.00	900000.00	869600.00	870400.00
456	NASDAQ	BDRX	Fri, Apr 17, 2009	905600.00	952800.00	880000.00	902400.00
455	NASDAQ	BDRX	Thu, Apr 16, 2009	886400.00	895200.00	840800.00	888800.00
454	NASDAQ	BDRX	Wed, Apr 15, 2009	858400.00	880000.00	840800.00	866400.00
453	NASDAQ	BDRX	Tue, Apr 14, 2009	846400.00	878400.00	833600.00	851200.00
452	NASDAQ	BDRX	Mon, Apr 13, 2009	838400.00	844800.00	815200.00	840592.00
451	NASDAQ	BDRX	Thu, Apr 9, 2009	852000.00	852000.00	828000.00	834400.00
450	NASDAQ	BDRX	Wed, Apr 8, 2009	817600.00	844000.00	800000.00	831200.00
449	NASDAQ	BDRX	Tue, Apr 7, 2009	812800.00	816720.00	784000.00	813592.00
448	NASDAQ	BDRX	Mon, Apr 6, 2009	820000.00	825600.00	796064.00	814400.00
447	NASDAQ	BDRX	Fri, Apr 3, 2009	819200.00	840000.00	808944.00	823200.00
446	NASDAQ	BDRX	Thu, Apr 2, 2009	823200.00	844800.00	816800.00	823200.00
445	NASDAQ	BDRX	Wed, Apr 1, 2009	800000.00	820800.00	790400.00	816000.00
444	NASDAQ	BDRX	Tue, Mar 31, 2009	812800.00	825600.00	802400.00	816000.00
443	NASDAQ	BDRX	Mon, Mar 30, 2009	804800.00	818400.00	764800.00	805656.00
442	NASDAQ	BDRX	Fri, Mar 27, 2009	831200.00	836800.00	808000.00	829600.00
441	NASDAQ	BDRX	Thu, Mar 26, 2009	851200.00	861600.00	830400.00	836000.00
440	NASDAQ	BDRX	Wed, Mar 25, 2009	832000.00	871600.00	824000.00	840000.00
439	NASDAQ	BDRX	Tue, Mar 24, 2009	832800.00	841600.00	814400.00	833600.00
438	NASDAQ	BDRX	Mon, Mar 23, 2009	832000.00	848000.00	822400.00	842400.00
437	NASDAQ	BDRX	Fri, Mar 20, 2009	846400.00	846400.00	814400.00	829600.00
436	NASDAQ	BDRX	Thu, Mar 19, 2009	812000.00	848000.00	808000.00	848000.00
435	NASDAQ	BDRX	Wed, Mar 18, 2009	826400.00	838400.00	800800.00	819200.00
434	NASDAQ	BDRX	Tue, Mar 17, 2009	824000.00	829600.00	787200.00	826400.00
433	NASDAQ	BDRX	Mon, Mar 16, 2009	800800.00	838400.00	788000.00	816000.00
432	NASDAQ	BDRX	Fri, Mar 13, 2009	792800.00	800000.00	772800.00	795200.00
431	NASDAQ	BDRX	Thu, Mar 12, 2009	724800.00	779200.00	724800.00	774480.00
430	NASDAQ	BDRX	Wed, Mar 11, 2009	736800.00	744000.00	712000.00	731200.00
429	NASDAQ	BDRX	Tue, Mar 10, 2009	708000.00	747208.00	702400.00	717600.00
428	NASDAQ	BDRX	Mon, Mar 9, 2009	698400.00	717320.00	698400.00	700000.00
427	NASDAQ	BDRX	Fri, Mar 6, 2009	728000.00	741600.00	698400.00	704000.00
426	NASDAQ	BDRX	Thu, Mar 5, 2009	713600.00	734400.00	708000.00	724000.00
425	NASDAQ	BDRX	Wed, Mar 4, 2009	728000.00	758400.00	727200.00	739200.00
424	NASDAQ	BDRX	Tue, Mar 3, 2009	756000.00	756000.00	712000.00	720000.00
423	NASDAQ	BDRX	Mon, Mar 2, 2009	766400.00	769600.00	713600.00	736000.00
422	NASDAQ	BDRX	Fri, Feb 27, 2009	758400.00	815992.00	756800.00	798400.00
421	NASDAQ	BDRX	Thu, Feb 26, 2009	778400.00	801600.00	765600.00	767200.00
420	NASDAQ	BDRX	Wed, Feb 25, 2009	764000.00	780000.00	738400.00	770400.00
419	NASDAQ	BDRX	Tue, Feb 24, 2009	736000.00	757600.00	698400.00	757600.00
418	NASDAQ	BDRX	Mon, Feb 23, 2009	786400.00	788000.00	720000.00	738400.00
417	NASDAQ	BDRX	Fri, Feb 20, 2009	781600.00	804000.00	740000.00	769600.00
416	NASDAQ	BDRX	Thu, Feb 19, 2009	824000.00	827200.00	792000.00	800000.00
415	NASDAQ	BDRX	Wed, Feb 18, 2009	831200.00	831200.00	796800.00	808800.00
414	NASDAQ	BDRX	Tue, Feb 17, 2009	820000.00	868800.00	792000.00	840800.00
413	NASDAQ	BDRX	Fri, Feb 13, 2009	806400.00	877600.00	804000.00	854400.00
412	NASDAQ	BDRX	Thu, Feb 12, 2009	819200.00	822400.00	799200.00	820000.00
411	NASDAQ	BDRX	Wed, Feb 11, 2009	853600.00	864800.00	820000.00	827200.00
410	NASDAQ	BDRX	Tue, Feb 10, 2009	863200.00	865600.00	823200.00	841600.00
409	NASDAQ	BDRX	Mon, Feb 9, 2009	880800.00	880800.00	854400.00	858400.00
408	NASDAQ	BDRX	Fri, Feb 6, 2009	848000.00	880800.00	844800.00	880800.00
407	NASDAQ	BDRX	Thu, Feb 5, 2009	848000.00	869600.00	828800.00	867192.00
406	NASDAQ	BDRX	Wed, Feb 4, 2009	840000.00	872800.00	800000.00	852800.00
405	NASDAQ	BDRX	Tue, Feb 3, 2009	824000.00	852800.00	792000.00	824000.00
404	NASDAQ	BDRX	Mon, Feb 2, 2009	813600.00	823200.00	795200.00	819200.00
403	NASDAQ	BDRX	Fri, Jan 30, 2009	860800.00	860800.00	813600.00	820800.00
402	NASDAQ	BDRX	Thu, Jan 29, 2009	824000.00	856000.00	824000.00	846400.00
401	NASDAQ	BDRX	Wed, Jan 28, 2009	873600.00	873600.00	838400.00	848000.00
400	NASDAQ	BDRX	Tue, Jan 27, 2009	835200.00	872000.00	820000.00	855200.00
399	NASDAQ	BDRX	Mon, Jan 26, 2009	800800.00	821600.00	790400.00	818400.00
398	NASDAQ	BDRX	Fri, Jan 23, 2009	776800.00	800800.00	747200.00	800800.00
397	NASDAQ	BDRX	Thu, Jan 22, 2009	768000.00	780800.00	732000.00	780800.00
396	NASDAQ	BDRX	Wed, Jan 21, 2009	772800.00	775200.00	740000.00	748000.00
395	NASDAQ	BDRX	Tue, Jan 20, 2009	791200.00	791200.00	747208.00	747208.00
394	NASDAQ	BDRX	Fri, Jan 16, 2009	748000.00	804000.00	742400.00	797600.00
393	NASDAQ	BDRX	Thu, Jan 15, 2009	737600.00	755200.00	699200.00	739200.00
392	NASDAQ	BDRX	Wed, Jan 14, 2009	756000.00	799200.00	723200.00	748000.00
391	NASDAQ	BDRX	Tue, Jan 13, 2009	814400.00	817760.00	770400.00	786400.00
390	NASDAQ	BDRX	Mon, Jan 12, 2009	811200.00	842400.00	800000.00	808000.00
389	NASDAQ	BDRX	Fri, Jan 9, 2009	802400.00	835200.00	802400.00	816800.00
388	NASDAQ	BDRX	Thu, Jan 8, 2009	821600.00	828800.00	800000.00	811200.00
387	NASDAQ	BDRX	Wed, Jan 7, 2009	856000.00	860000.00	828800.00	829600.00
386	NASDAQ	BDRX	Tue, Jan 6, 2009	806400.00	884800.00	804000.00	856000.00
385	NASDAQ	BDRX	Mon, Jan 5, 2009	772000.00	806400.00	771040.00	802400.00
384	NASDAQ	BDRX	Fri, Jan 2, 2009	753600.00	779200.00	735200.00	779200.00
383	NASDAQ	BDRX	Wed, Dec 31, 2008	702400.00	753600.00	692000.00	741600.00
382	NASDAQ	BDRX	Tue, Dec 30, 2008	711200.00	725600.00	684800.00	712800.00
381	NASDAQ	BDRX	Mon, Dec 29, 2008	742400.00	742400.00	684800.00	700000.00
380	NASDAQ	BDRX	Fri, Dec 26, 2008	699200.00	740800.00	675200.00	722400.00
379	NASDAQ	BDRX	Wed, Dec 24, 2008	677600.00	720000.00	670400.00	688800.00
378	NASDAQ	BDRX	Tue, Dec 23, 2008	688800.00	716544.00	668800.00	688000.00
377	NASDAQ	BDRX	Mon, Dec 22, 2008	712000.00	713600.00	664000.00	691200.00
376	NASDAQ	BDRX	Fri, Dec 19, 2008	734400.00	735200.00	684800.00	707200.00
375	NASDAQ	BDRX	Thu, Dec 18, 2008	736000.00	749600.00	684800.00	708800.00
374	NASDAQ	BDRX	Wed, Dec 17, 2008	772000.00	772000.00	724800.00	749600.00
373	NASDAQ	BDRX	Tue, Dec 16, 2008	830400.00	831208.00	768000.00	769600.00
372	NASDAQ	BDRX	Mon, Dec 15, 2008	808000.00	838400.00	768000.00	829600.00
371	NASDAQ	BDRX	Fri, Dec 12, 2008	708800.00	824000.00	694400.00	808000.00
370	NASDAQ	BDRX	Thu, Dec 11, 2008	756800.00	768000.00	725600.00	743200.00
369	NASDAQ	BDRX	Wed, Dec 10, 2008	769600.00	775200.00	736000.00	765600.00
368	NASDAQ	BDRX	Tue, Dec 9, 2008	824000.00	824000.00	768000.00	774400.00
367	NASDAQ	BDRX	Mon, Dec 8, 2008	713600.00	836800.00	713600.00	821632.00
366	NASDAQ	BDRX	Fri, Dec 5, 2008	716800.00	720000.00	696800.00	720000.00
365	NASDAQ	BDRX	Thu, Dec 4, 2008	712000.00	751280.00	700000.00	717520.00
364	NASDAQ	BDRX	Wed, Dec 3, 2008	683200.00	720800.00	680800.00	704000.00
363	NASDAQ	BDRX	Tue, Dec 2, 2008	726400.00	740000.00	700000.00	711960.00
362	NASDAQ	BDRX	Mon, Dec 1, 2008	723200.00	741600.00	700800.00	704800.00
361	NASDAQ	BDRX	Fri, Nov 28, 2008	747200.00	751200.00	721600.00	742400.00
360	NASDAQ	BDRX	Wed, Nov 26, 2008	698400.00	746400.00	698400.00	735200.00
359	NASDAQ	BDRX	Tue, Nov 25, 2008	716000.00	751200.00	713864.00	717600.00
358	NASDAQ	BDRX	Mon, Nov 24, 2008	664000.00	764000.00	652800.00	720000.00
357	NASDAQ	BDRX	Fri, Nov 21, 2008	731200.00	731200.00	532000.00	664000.00
356	NASDAQ	BDRX	Thu, Nov 20, 2008	749600.00	795200.00	700000.00	737600.00
355	NASDAQ	BDRX	Wed, Nov 19, 2008	833600.00	844800.00	752000.00	777600.00
354	NASDAQ	BDRX	Tue, Nov 18, 2008	900000.00	940000.00	836800.00	858400.00
353	NASDAQ	BDRX	Mon, Nov 17, 2008	893600.00	936000.00	880000.00	913600.00
352	NASDAQ	BDRX	Fri, Nov 14, 2008	974400.00	974400.00	878400.00	899992.00
351	NASDAQ	BDRX	Thu, Nov 13, 2008	856800.00	980000.00	831200.00	950920.00
350	NASDAQ	BDRX	Wed, Nov 12, 2008	848800.00	868000.00	824000.00	861600.00
349	NASDAQ	BDRX	Tue, Nov 11, 2008	880000.00	920000.00	854400.00	873600.00
348	NASDAQ	BDRX	Mon, Nov 10, 2008	924800.00	935040.00	888008.00	888008.00
347	NASDAQ	BDRX	Fri, Nov 7, 2008	935200.00	963192.00	897600.00	913600.00
346	NASDAQ	BDRX	Thu, Nov 6, 2008	902400.00	933600.00	900960.00	919920.00
345	NASDAQ	BDRX	Wed, Nov 5, 2008	949600.00	988800.00	920000.00	931200.00
344	NASDAQ	BDRX	Tue, Nov 4, 2008	1079200.00	1080000.00	981600.00	1000000.00
343	NASDAQ	BDRX	Mon, Nov 3, 2008	1040000.00	1080000.00	974400.00	1044000.00
342	NASDAQ	BDRX	Fri, Oct 31, 2008	980000.00	1048000.00	960000.00	1036000.00
341	NASDAQ	BDRX	Thu, Oct 30, 2008	959200.00	999200.00	919200.00	980000.00
340	NASDAQ	BDRX	Wed, Oct 29, 2008	852800.00	948800.00	852800.00	916800.00
339	NASDAQ	BDRX	Tue, Oct 28, 2008	940000.00	951200.00	840000.00	880000.00
338	NASDAQ	BDRX	Mon, Oct 27, 2008	844000.00	896000.00	844000.00	863200.00
337	NASDAQ	BDRX	Fri, Oct 24, 2008	844800.00	908000.00	831200.00	867200.00
336	NASDAQ	BDRX	Thu, Oct 23, 2008	1016000.00	1027200.00	908000.00	924000.00
335	NASDAQ	BDRX	Wed, Oct 22, 2008	971200.00	980000.00	922400.00	958392.00
334	NASDAQ	BDRX	Tue, Oct 21, 2008	1004000.00	1016000.00	963200.00	995744.00
333	NASDAQ	BDRX	Mon, Oct 20, 2008	1040000.00	1063200.00	980800.00	1007200.00
332	NASDAQ	BDRX	Fri, Oct 17, 2008	916800.00	1091200.00	896000.00	969824.00
331	NASDAQ	BDRX	Thu, Oct 16, 2008	851200.00	896000.00	800800.00	880000.00
330	NASDAQ	BDRX	Wed, Oct 15, 2008	880000.00	919200.00	840000.00	851200.00
329	NASDAQ	BDRX	Tue, Oct 14, 2008	978400.00	978400.00	872000.00	898400.00
328	NASDAQ	BDRX	Mon, Oct 13, 2008	691200.00	920000.00	691200.00	888000.00
327	NASDAQ	BDRX	Fri, Oct 10, 2008	568000.00	752800.00	560000.00	632000.00
326	NASDAQ	BDRX	Thu, Oct 9, 2008	640000.00	700000.00	600000.00	608000.00
325	NASDAQ	BDRX	Wed, Oct 8, 2008	646400.00	697600.00	580000.00	658400.00
324	NASDAQ	BDRX	Tue, Oct 7, 2008	720800.00	757600.00	680000.00	692400.00
323	NASDAQ	BDRX	Mon, Oct 6, 2008	735200.00	748000.00	642400.00	731712.00
322	NASDAQ	BDRX	Fri, Oct 3, 2008	843200.00	876000.00	802560.00	812800.00
321	NASDAQ	BDRX	Thu, Oct 2, 2008	867200.00	867200.00	792000.00	830960.00
320	NASDAQ	BDRX	Wed, Oct 1, 2008	859200.00	868800.00	832000.00	867200.00
319	NASDAQ	BDRX	Tue, Sep 30, 2008	855200.00	855200.00	780000.00	853600.00
318	NASDAQ	BDRX	Mon, Sep 29, 2008	878400.00	882400.00	795208.00	816800.00
317	NASDAQ	BDRX	Fri, Sep 26, 2008	880000.00	892800.00	791200.00	879280.00
316	NASDAQ	BDRX	Thu, Sep 25, 2008	959200.00	959200.00	870400.00	880000.00
315	NASDAQ	BDRX	Wed, Sep 24, 2008	934400.00	962400.00	900000.00	952000.00
314	NASDAQ	BDRX	Tue, Sep 23, 2008	936000.00	953600.00	900800.00	912000.00
313	NASDAQ	BDRX	Mon, Sep 22, 2008	909600.00	934400.00	857920.00	906400.00
312	NASDAQ	BDRX	Fri, Sep 19, 2008	920000.00	920000.00	824800.00	852800.00
311	NASDAQ	BDRX	Thu, Sep 18, 2008	762400.00	776000.00	692800.00	768000.00
310	NASDAQ	BDRX	Wed, Sep 17, 2008	824000.00	860000.00	736000.00	757696.00
309	NASDAQ	BDRX	Tue, Sep 16, 2008	864000.00	871200.00	802400.00	820000.00
308	NASDAQ	BDRX	Mon, Sep 15, 2008	1008000.00	1031200.00	927200.00	927200.00
307	NASDAQ	BDRX	Fri, Sep 12, 2008	1013600.00	1039200.00	963200.00	1039200.00
306	NASDAQ	BDRX	Thu, Sep 11, 2008	1093600.00	1104800.00	988800.00	988800.00
305	NASDAQ	BDRX	Wed, Sep 10, 2008	1112000.00	1112000.00	1074400.00	1088000.00
304	NASDAQ	BDRX	Tue, Sep 9, 2008	1108800.00	1116000.00	1085600.00	1086400.00
303	NASDAQ	BDRX	Mon, Sep 8, 2008	1143200.00	1143760.00	1115520.00	1115520.00
302	NASDAQ	BDRX	Fri, Sep 5, 2008	1104000.00	1117600.00	1080000.00	1116000.00
301	NASDAQ	BDRX	Thu, Sep 4, 2008	1140800.00	1140800.00	1088800.00	1100800.00
300	NASDAQ	BDRX	Wed, Sep 3, 2008	1147200.00	1147200.00	1105600.00	1123200.00
299	NASDAQ	BDRX	Tue, Sep 2, 2008	1136000.00	1148800.00	1120000.00	1147200.00
298	NASDAQ	BDRX	Fri, Aug 29, 2008	1140800.00	1154400.00	1135200.00	1135200.00
297	NASDAQ	BDRX	Thu, Aug 28, 2008	1136000.00	1148000.00	1136000.00	1142400.00
296	NASDAQ	BDRX	Wed, Aug 27, 2008	1117600.00	1159200.00	1116000.00	1141600.00
295	NASDAQ	BDRX	Tue, Aug 26, 2008	1126400.00	1126400.00	1093600.00	1106960.00
294	NASDAQ	BDRX	Mon, Aug 25, 2008	1134400.00	1137600.00	1088000.00	1116800.00
293	NASDAQ	BDRX	Fri, Aug 22, 2008	1125600.00	1128800.00	1109600.00	1127200.00
292	NASDAQ	BDRX	Thu, Aug 21, 2008	1100800.00	1136000.00	1096640.00	1124800.00
291	NASDAQ	BDRX	Wed, Aug 20, 2008	1059200.00	1103200.00	1059200.00	1089600.00
290	NASDAQ	BDRX	Tue, Aug 19, 2008	1020800.00	1080800.00	1020800.00	1051200.00
289	NASDAQ	BDRX	Mon, Aug 18, 2008	1037600.00	1070400.00	1037600.00	1050400.00
288	NASDAQ	BDRX	Fri, Aug 15, 2008	1038400.00	1040000.00	992800.00	1029600.00
287	NASDAQ	BDRX	Thu, Aug 14, 2008	1036800.00	1047200.00	1029600.00	1039200.00
286	NASDAQ	BDRX	Wed, Aug 13, 2008	1055200.00	1056800.00	1036800.00	1042400.00
285	NASDAQ	BDRX	Tue, Aug 12, 2008	1070400.00	1073600.00	1038400.00	1042400.00
284	NASDAQ	BDRX	Mon, Aug 11, 2008	1048800.00	1068800.00	1044800.00	1064000.00
283	NASDAQ	BDRX	Fri, Aug 8, 2008	1027200.00	1052000.00	1027200.00	1048000.00
282	NASDAQ	BDRX	Thu, Aug 7, 2008	1040000.00	1060000.00	1028000.00	1042400.00
281	NASDAQ	BDRX	Wed, Aug 6, 2008	1053600.00	1053600.00	1021600.00	1046400.00
280	NASDAQ	BDRX	Tue, Aug 5, 2008	1063200.00	1069600.00	1031992.00	1048800.00
279	NASDAQ	BDRX	Mon, Aug 4, 2008	1088000.00	1088000.00	1028800.00	1064000.00
278	NASDAQ	BDRX	Fri, Aug 1, 2008	1040000.00	1081600.00	1039200.00	1069760.00
277	NASDAQ	BDRX	Thu, Jul 31, 2008	1033600.00	1060000.00	1033600.00	1050400.00
276	NASDAQ	BDRX	Wed, Jul 30, 2008	1032800.00	1080000.00	1005600.00	1047200.00
275	NASDAQ	BDRX	Tue, Jul 29, 2008	1002400.00	1048800.00	1002400.00	1024000.00
274	NASDAQ	BDRX	Mon, Jul 28, 2008	1049600.00	1049600.00	1009600.00	1024000.00
273	NASDAQ	BDRX	Fri, Jul 25, 2008	1039200.00	1042400.00	1008800.00	1039200.00
272	NASDAQ	BDRX	Thu, Jul 24, 2008	1039200.00	1062400.00	1036000.00	1036000.00
271	NASDAQ	BDRX	Wed, Jul 23, 2008	1077600.00	1077600.00	1040800.00	1040800.00
270	NASDAQ	BDRX	Tue, Jul 22, 2008	1083200.00	1083200.00	1052000.00	1060000.00
269	NASDAQ	BDRX	Mon, Jul 21, 2008	1061600.00	1103200.00	1048800.00	1083200.00
268	NASDAQ	BDRX	Fri, Jul 18, 2008	1036800.00	1063200.00	1034400.00	1060000.00
267	NASDAQ	BDRX	Thu, Jul 17, 2008	1054400.00	1066400.00	1031280.00	1066400.00
266	NASDAQ	BDRX	Wed, Jul 16, 2008	1076800.00	1076800.00	1026400.00	1049600.00
265	NASDAQ	BDRX	Tue, Jul 15, 2008	1104000.00	1104000.00	971200.00	1060000.00
264	NASDAQ	BDRX	Mon, Jul 14, 2008	1119200.00	1120000.00	1080000.00	1097600.00
263	NASDAQ	BDRX	Fri, Jul 11, 2008	1119200.00	1121504.00	1104000.00	1104800.00
262	NASDAQ	BDRX	Thu, Jul 10, 2008	1100000.00	1114400.00	1088000.00	1109600.00
261	NASDAQ	BDRX	Wed, Jul 9, 2008	1096000.00	1108800.00	1089600.00	1089600.00
260	NASDAQ	BDRX	Tue, Jul 8, 2008	1116800.00	1116800.00	1055200.00	1086392.00
259	NASDAQ	BDRX	Mon, Jul 7, 2008	1120000.00	1123200.00	1097600.00	1108800.00
258	NASDAQ	BDRX	Thu, Jul 3, 2008	1160000.00	1160000.00	1108000.00	1116000.00
257	NASDAQ	BDRX	Wed, Jul 2, 2008	1128800.00	1158400.00	1120000.00	1148000.00
256	NASDAQ	BDRX	Tue, Jul 1, 2008	1127200.00	1137600.00	1087200.00	1121600.00
255	NASDAQ	BDRX	Mon, Jun 30, 2008	1156800.00	1162400.00	1107200.00	1128800.00
254	NASDAQ	BDRX	Fri, Jun 27, 2008	1142400.00	1155200.00	1137600.00	1148000.00
253	NASDAQ	BDRX	Thu, Jun 26, 2008	1163200.00	1169600.00	1152000.00	1152000.00
252	NASDAQ	BDRX	Wed, Jun 25, 2008	1208000.00	1208000.00	1152000.00	1174400.00
251	NASDAQ	BDRX	Tue, Jun 24, 2008	1198400.00	1199200.00	1174400.00	1178400.00
250	NASDAQ	BDRX	Mon, Jun 23, 2008	1216000.00	1216800.00	1192000.00	1199200.00
249	NASDAQ	BDRX	Fri, Jun 20, 2008	1201600.00	1201600.00	1192000.00	1201600.00
248	NASDAQ	BDRX	Thu, Jun 19, 2008	1205600.00	1212000.00	1194400.00	1200800.00
247	NASDAQ	BDRX	Wed, Jun 18, 2008	1243200.00	1243200.00	1204800.00	1212800.00
246	NASDAQ	BDRX	Tue, Jun 17, 2008	1261600.00	1261600.00	1232000.00	1236800.00
245	NASDAQ	BDRX	Mon, Jun 16, 2008	1254400.00	1256000.00	1233360.00	1252000.00
244	NASDAQ	BDRX	Fri, Jun 13, 2008	1249600.00	1254400.00	1237600.00	1254400.00
243	NASDAQ	BDRX	Thu, Jun 12, 2008	1237600.00	1247200.00	1228000.00	1244800.00
242	NASDAQ	BDRX	Wed, Jun 11, 2008	1229600.00	1238400.00	1220800.00	1224800.00
241	NASDAQ	BDRX	Tue, Jun 10, 2008	1244800.00	1245600.00	1217600.00	1220800.00
240	NASDAQ	BDRX	Mon, Jun 9, 2008	1264800.00	1266400.00	1232000.00	1237600.00
239	NASDAQ	BDRX	Fri, Jun 6, 2008	1266400.00	1274400.00	1259200.00	1260000.00
238	NASDAQ	BDRX	Thu, Jun 5, 2008	1244800.00	1260000.00	1235200.00	1259200.00
237	NASDAQ	BDRX	Wed, Jun 4, 2008	1216000.00	1247200.00	1210608.00	1242944.00
236	NASDAQ	BDRX	Tue, Jun 3, 2008	1223200.00	1251200.00	1211200.00	1228800.00
235	NASDAQ	BDRX	Mon, Jun 2, 2008	1226400.00	1250400.00	1224000.00	1231200.00
234	NASDAQ	BDRX	Fri, May 30, 2008	1240800.00	1240800.00	1219200.00	1232808.00
233	NASDAQ	BDRX	Thu, May 29, 2008	1238400.00	1238400.00	1224000.00	1229600.00
232	NASDAQ	BDRX	Wed, May 28, 2008	1216800.00	1239200.00	1212000.00	1239200.00
231	NASDAQ	BDRX	Tue, May 27, 2008	1209600.00	1209600.00	1188000.00	1208800.00
230	NASDAQ	BDRX	Fri, May 23, 2008	1222400.00	1224000.00	1200000.00	1209600.00
229	NASDAQ	BDRX	Thu, May 22, 2008	1212800.00	1234400.00	1212000.00	1225600.00
228	NASDAQ	BDRX	Wed, May 21, 2008	1193600.00	1210400.00	1188000.00	1206400.00
227	NASDAQ	BDRX	Tue, May 20, 2008	1181600.00	1193600.00	1180000.00	1186400.00
226	NASDAQ	BDRX	Mon, May 19, 2008	1173600.00	1189600.00	1173600.00	1178400.00
225	NASDAQ	BDRX	Fri, May 16, 2008	1158400.00	1212000.00	1158400.00	1183200.00
224	NASDAQ	BDRX	Thu, May 15, 2008	1163200.00	1177600.00	1163200.00	1177600.00
223	NASDAQ	BDRX	Wed, May 14, 2008	1170400.00	1172792.00	1158400.00	1163200.00
222	NASDAQ	BDRX	Tue, May 13, 2008	1184000.00	1213600.00	1164800.00	1164800.00
221	NASDAQ	BDRX	Mon, May 12, 2008	1175200.00	1191200.00	1175200.00	1177600.00
220	NASDAQ	BDRX	Fri, May 9, 2008	1179200.00	1180800.00	1173600.00	1179200.00
219	NASDAQ	BDRX	Thu, May 8, 2008	1176800.00	1192800.00	1176000.00	1184000.00
218	NASDAQ	BDRX	Wed, May 7, 2008	1177600.00	1188000.00	1174400.00	1177600.00
217	NASDAQ	BDRX	Tue, May 6, 2008	1174400.00	1188000.00	1174400.00	1177600.00
216	NASDAQ	BDRX	Mon, May 5, 2008	1173600.00	1191200.00	1173600.00	1180800.00
215	NASDAQ	BDRX	Fri, May 2, 2008	1176000.00	1194400.00	1160800.00	1183200.00
214	NASDAQ	BDRX	Thu, May 1, 2008	1187200.00	1188800.00	1157600.00	1175200.00
213	NASDAQ	BDRX	Wed, Apr 30, 2008	1184800.00	1184800.00	1152000.00	1176000.00
212	NASDAQ	BDRX	Tue, Apr 29, 2008	1177600.00	1180000.00	1136000.00	1172000.00
211	NASDAQ	BDRX	Mon, Apr 28, 2008	1176000.00	1181600.00	1176000.00	1178400.00
210	NASDAQ	BDRX	Fri, Apr 25, 2008	1183200.00	1184000.00	1160000.00	1180000.00
209	NASDAQ	BDRX	Thu, Apr 24, 2008	1172000.00	1172000.00	1142400.00	1148000.00
208	NASDAQ	BDRX	Wed, Apr 23, 2008	1160800.00	1199200.00	1160800.00	1172800.00
207	NASDAQ	BDRX	Tue, Apr 22, 2008	1168800.00	1196800.00	1160800.00	1176000.00
206	NASDAQ	BDRX	Mon, Apr 21, 2008	1176000.00	1179200.00	1168000.00	1172000.00
205	NASDAQ	BDRX	Fri, Apr 18, 2008	1174400.00	1188800.00	1174400.00	1180000.00
204	NASDAQ	BDRX	Thu, Apr 17, 2008	1178400.00	1199200.00	1166400.00	1177600.00
203	NASDAQ	BDRX	Wed, Apr 16, 2008	1139200.00	1180800.00	1139200.00	1168832.00
202	NASDAQ	BDRX	Tue, Apr 15, 2008	1147200.00	1154400.00	1120000.00	1152000.00
201	NASDAQ	BDRX	Mon, Apr 14, 2008	1134400.00	1176000.00	1104000.00	1131200.00
200	NASDAQ	BDRX	Fri, Apr 11, 2008	1150400.00	1164000.00	1128000.00	1150400.00
199	NASDAQ	BDRX	Thu, Apr 10, 2008	1176000.00	1179200.00	1151968.00	1151968.00
198	NASDAQ	BDRX	Wed, Apr 9, 2008	1168000.00	1183200.00	1160800.00	1174400.00
197	NASDAQ	BDRX	Tue, Apr 8, 2008	1176000.00	1184464.00	1161600.00	1161600.00
196	NASDAQ	BDRX	Mon, Apr 7, 2008	1167200.00	1194400.00	1167200.00	1174400.00
195	NASDAQ	BDRX	Fri, Apr 4, 2008	1143200.00	1179200.00	1134400.00	1166400.00
194	NASDAQ	BDRX	Thu, Apr 3, 2008	1121600.00	1160000.00	1121600.00	1137600.00
193	NASDAQ	BDRX	Wed, Apr 2, 2008	1136000.00	1151200.00	1114400.00	1122400.00
192	NASDAQ	BDRX	Tue, Apr 1, 2008	1118400.00	1160000.00	1114400.00	1136000.00
191	NASDAQ	BDRX	Mon, Mar 31, 2008	1150400.00	1150400.00	1026400.00	1112800.00
190	NASDAQ	BDRX	Fri, Mar 28, 2008	1160000.00	1171200.00	1133600.00	1133600.00
189	NASDAQ	BDRX	Thu, Mar 27, 2008	1197600.00	1197600.00	1162400.00	1164000.00
188	NASDAQ	BDRX	Wed, Mar 26, 2008	1156800.00	1199200.00	1136000.00	1199200.00
187	NASDAQ	BDRX	Tue, Mar 25, 2008	1112000.00	1143200.00	1109600.00	1140000.00
186	NASDAQ	BDRX	Mon, Mar 24, 2008	1117600.00	1150400.00	1100800.00	1120000.00
185	NASDAQ	BDRX	Thu, Mar 20, 2008	1064000.00	1086400.00	1045600.00	1084792.00
184	NASDAQ	BDRX	Wed, Mar 19, 2008	1108800.00	1125600.00	1060800.00	1064000.00
183	NASDAQ	BDRX	Tue, Mar 18, 2008	1112000.00	1128000.00	1088000.00	1112000.00
182	NASDAQ	BDRX	Mon, Mar 17, 2008	1133600.00	1180000.00	1067200.00	1092000.00
181	NASDAQ	BDRX	Fri, Mar 14, 2008	1189600.00	1189600.00	1132000.00	1153600.00
180	NASDAQ	BDRX	Thu, Mar 13, 2008	1208800.00	1214400.00	1177600.00	1192800.00
179	NASDAQ	BDRX	Wed, Mar 12, 2008	1250400.00	1252800.00	1212000.00	1213600.00
178	NASDAQ	BDRX	Tue, Mar 11, 2008	1207200.00	1280800.00	1200000.00	1251200.00
177	NASDAQ	BDRX	Mon, Mar 10, 2008	1216000.00	1218400.00	1184800.00	1198400.00
176	NASDAQ	BDRX	Fri, Mar 7, 2008	1202400.00	1243200.00	1202400.00	1212800.00
175	NASDAQ	BDRX	Thu, Mar 6, 2008	1228000.00	1228000.00	1202400.00	1220000.00
174	NASDAQ	BDRX	Wed, Mar 5, 2008	1244000.00	1278400.00	1206400.00	1222400.00
173	NASDAQ	BDRX	Tue, Mar 4, 2008	1198400.00	1253600.00	1198400.00	1251200.00
172	NASDAQ	BDRX	Mon, Mar 3, 2008	1215200.00	1220800.00	1180000.00	1200000.00
171	NASDAQ	BDRX	Fri, Feb 29, 2008	1220800.00	1226400.00	1200800.00	1210400.00
170	NASDAQ	BDRX	Thu, Feb 28, 2008	1219200.00	1230400.00	1216000.00	1221600.00
169	NASDAQ	BDRX	Wed, Feb 27, 2008	1219200.00	1239200.00	1218400.00	1221600.00
168	NASDAQ	BDRX	Tue, Feb 26, 2008	1230400.00	1236000.00	1210400.00	1220800.00
167	NASDAQ	BDRX	Mon, Feb 25, 2008	1219200.00	1235200.00	1204000.00	1225600.00
166	NASDAQ	BDRX	Fri, Feb 22, 2008	1228000.00	1240000.00	1208000.00	1214400.00
165	NASDAQ	BDRX	Thu, Feb 21, 2008	1257600.00	1257600.00	1232800.00	1235200.00
164	NASDAQ	BDRX	Wed, Feb 20, 2008	1269600.00	1269600.00	1239200.00	1256000.00
163	NASDAQ	BDRX	Tue, Feb 19, 2008	1248000.00	1269600.00	1239200.00	1269600.00
162	NASDAQ	BDRX	Fri, Feb 15, 2008	1285600.00	1288800.00	1240000.00	1240800.00
161	NASDAQ	BDRX	Thu, Feb 14, 2008	1305600.00	1312000.00	1240000.00	1272000.00
160	NASDAQ	BDRX	Wed, Feb 13, 2008	1308800.00	1319200.00	1292000.00	1297600.00
159	NASDAQ	BDRX	Tue, Feb 12, 2008	1300800.00	1318400.00	1284000.00	1303200.00
158	NASDAQ	BDRX	Mon, Feb 11, 2008	1294400.00	1294400.00	1279200.00	1289600.00
157	NASDAQ	BDRX	Fri, Feb 8, 2008	1325600.00	1325600.00	1277600.00	1284000.00
156	NASDAQ	BDRX	Thu, Feb 7, 2008	1312800.00	1326400.00	1267200.00	1309600.00
155	NASDAQ	BDRX	Wed, Feb 6, 2008	1316000.00	1334400.00	1297600.00	1310400.00
154	NASDAQ	BDRX	Tue, Feb 5, 2008	1293600.00	1316000.00	1264000.00	1296800.00
153	NASDAQ	BDRX	Mon, Feb 4, 2008	1310400.00	1316000.00	1264000.00	1288000.00
152	NASDAQ	BDRX	Fri, Feb 1, 2008	1258400.00	1318400.00	1251200.00	1311200.00
151	NASDAQ	BDRX	Thu, Jan 31, 2008	1243200.00	1250400.00	1222400.00	1248800.00
150	NASDAQ	BDRX	Wed, Jan 30, 2008	1218400.00	1264000.00	1218400.00	1232800.00
149	NASDAQ	BDRX	Tue, Jan 29, 2008	1247200.00	1249600.00	1219200.00	1227200.00
148	NASDAQ	BDRX	Mon, Jan 28, 2008	1210400.00	1235200.00	1196800.00	1226400.00
147	NASDAQ	BDRX	Fri, Jan 25, 2008	1209600.00	1215200.00	1191200.00	1198400.00
146	NASDAQ	BDRX	Thu, Jan 24, 2008	1172800.00	1191200.00	1156800.00	1188800.00
145	NASDAQ	BDRX	Wed, Jan 23, 2008	1151200.00	1153600.00	1132800.00	1153600.00
144	NASDAQ	BDRX	Tue, Jan 22, 2008	1140800.00	1159200.00	1120000.00	1156800.00
143	NASDAQ	BDRX	Fri, Jan 18, 2008	1200800.00	1204000.00	1176800.00	1176800.00
142	NASDAQ	BDRX	Thu, Jan 17, 2008	1245600.00	1245600.00	1200000.00	1200800.00
141	NASDAQ	BDRX	Wed, Jan 16, 2008	1256800.00	1256800.00	1228800.00	1241600.00
140	NASDAQ	BDRX	Tue, Jan 15, 2008	1224000.00	1240800.00	1220000.00	1240800.00
139	NASDAQ	BDRX	Mon, Jan 14, 2008	1226400.00	1232000.00	1217600.00	1231200.00
138	NASDAQ	BDRX	Fri, Jan 11, 2008	1260000.00	1261600.00	1224000.00	1228800.00
137	NASDAQ	BDRX	Thu, Jan 10, 2008	1254400.00	1255200.00	1228000.00	1240000.00
136	NASDAQ	BDRX	Wed, Jan 9, 2008	1255200.00	1256000.00	1224000.00	1256000.00
135	NASDAQ	BDRX	Tue, Jan 8, 2008	1252000.00	1268000.00	1223200.00	1227200.00
134	NASDAQ	BDRX	Mon, Jan 7, 2008	1246400.00	1262400.00	1234400.00	1237600.00
133	NASDAQ	BDRX	Fri, Jan 4, 2008	1258400.00	1258400.00	1233600.00	1247200.00
132	NASDAQ	BDRX	Thu, Jan 3, 2008	1229600.00	1256800.00	1220800.00	1256800.00
131	NASDAQ	BDRX	Wed, Jan 2, 2008	1205600.00	1216000.00	1192000.00	1215200.00
130	NASDAQ	BDRX	Mon, Dec 31, 2007	1175200.00	1198400.00	1160800.00	1188000.00
129	NASDAQ	BDRX	Fri, Dec 28, 2007	1207200.00	1219200.00	1174400.00	1183200.00
128	NASDAQ	BDRX	Thu, Dec 27, 2007	1188800.00	1212800.00	1174400.00	1197600.00
127	NASDAQ	BDRX	Wed, Dec 26, 2007	1192000.00	1215200.00	1176000.00	1198400.00
126	NASDAQ	BDRX	Mon, Dec 24, 2007	1144000.00	1179200.00	1135200.00	1179200.00
125	NASDAQ	BDRX	Fri, Dec 21, 2007	1105600.00	1145600.00	1105600.00	1140000.00
124	NASDAQ	BDRX	Thu, Dec 20, 2007	1136800.00	1139200.00	1104000.00	1112000.00
123	NASDAQ	BDRX	Wed, Dec 19, 2007	1123200.00	1135200.00	1113600.00	1127200.00
122	NASDAQ	BDRX	Tue, Dec 18, 2007	1152000.00	1152000.00	1119200.00	1136000.00
121	NASDAQ	BDRX	Mon, Dec 17, 2007	1197600.00	1197600.00	1127200.00	1132000.00
120	NASDAQ	BDRX	Fri, Dec 14, 2007	1166400.00	1196000.00	1163200.00	1188800.00
119	NASDAQ	BDRX	Thu, Dec 13, 2007	1179200.00	1197600.00	1163200.00	1168000.00
118	NASDAQ	BDRX	Wed, Dec 12, 2007	1167200.00	1187200.00	1160000.00	1172800.00
117	NASDAQ	BDRX	Tue, Dec 11, 2007	1202400.00	1207200.00	1156000.00	1160000.00
116	NASDAQ	BDRX	Mon, Dec 10, 2007	1196800.00	1220000.00	1172800.00	1174400.00
115	NASDAQ	BDRX	Fri, Dec 7, 2007	1269600.00	1275200.00	1201600.00	1203200.00
114	NASDAQ	BDRX	Thu, Dec 6, 2007	1232000.00	1272000.00	1227200.00	1252800.00
113	NASDAQ	BDRX	Wed, Dec 5, 2007	1277600.00	1277600.00	1220000.00	1242400.00
112	NASDAQ	BDRX	Tue, Dec 4, 2007	1256000.00	1270400.00	1242400.00	1260000.00
111	NASDAQ	BDRX	Mon, Dec 3, 2007	1229600.00	1267200.00	1227200.00	1260800.00
110	NASDAQ	BDRX	Fri, Nov 30, 2007	1238400.00	1240000.00	1211200.00	1240000.00
109	NASDAQ	BDRX	Thu, Nov 29, 2007	1208800.00	1229600.00	1194400.00	1216000.00
108	NASDAQ	BDRX	Wed, Nov 28, 2007	1212800.00	1252000.00	1189600.00	1208800.00
107	NASDAQ	BDRX	Tue, Nov 27, 2007	1188000.00	1200000.00	1164000.00	1196800.00
106	NASDAQ	BDRX	Mon, Nov 26, 2007	1230400.00	1230400.00	1172000.00	1189600.00
105	NASDAQ	BDRX	Fri, Nov 23, 2007	1218400.00	1218400.00	1190400.00	1209600.00
104	NASDAQ	BDRX	Wed, Nov 21, 2007	1192800.00	1216000.00	1180000.00	1198400.00
103	NASDAQ	BDRX	Tue, Nov 20, 2007	1264000.00	1264000.00	1192000.00	1208800.00
102	NASDAQ	BDRX	Mon, Nov 19, 2007	1260800.00	1289600.00	1232000.00	1256000.00
101	NASDAQ	BDRX	Fri, Nov 16, 2007	1274400.00	1295200.00	1252800.00	1284800.00
100	NASDAQ	BDRX	Thu, Nov 15, 2007	1294400.00	1313600.00	1268800.00	1292800.00
99	NASDAQ	BDRX	Wed, Nov 14, 2007	1299200.00	1320000.00	1272800.00	1305600.00
98	NASDAQ	BDRX	Tue, Nov 13, 2007	1287200.00	1287200.00	1260000.00	1281600.00
97	NASDAQ	BDRX	Mon, Nov 12, 2007	1279200.00	1298400.00	1264000.00	1268000.00
96	NASDAQ	BDRX	Fri, Nov 9, 2007	1276000.00	1288000.00	1264000.00	1279200.00
95	NASDAQ	BDRX	Thu, Nov 8, 2007	1284000.00	1296800.00	1272800.00	1288000.00
94	NASDAQ	BDRX	Wed, Nov 7, 2007	1280000.00	1292800.00	1272800.00	1280800.00
93	NASDAQ	BDRX	Tue, Nov 6, 2007	1280000.00	1302400.00	1264000.00	1282400.00
92	NASDAQ	BDRX	Mon, Nov 5, 2007	1264800.00	1285600.00	1243200.00	1280000.00
91	NASDAQ	BDRX	Fri, Nov 2, 2007	1300000.00	1301600.00	1264000.00	1280000.00
90	NASDAQ	BDRX	Thu, Nov 1, 2007	1292800.00	1301600.00	1276000.00	1291968.00
89	NASDAQ	BDRX	Wed, Oct 31, 2007	1308000.00	1309600.00	1280000.00	1299200.00
88	NASDAQ	BDRX	Tue, Oct 30, 2007	1293600.00	1318400.00	1260800.00	1293600.00
87	NASDAQ	BDRX	Mon, Oct 29, 2007	1284000.00	1302400.00	1254400.00	1299200.00
86	NASDAQ	BDRX	Fri, Oct 26, 2007	1320000.00	1320000.00	1277600.00	1280000.00
85	NASDAQ	BDRX	Thu, Oct 25, 2007	1308000.00	1314400.00	1264800.00	1300000.00
84	NASDAQ	BDRX	Wed, Oct 24, 2007	1309600.00	1312000.00	1280000.00	1293600.00
83	NASDAQ	BDRX	Tue, Oct 23, 2007	1384000.00	1384000.00	1320000.00	1328800.00
82	NASDAQ	BDRX	Mon, Oct 22, 2007	1344000.00	1384000.00	1304000.00	1368000.00
81	NASDAQ	BDRX	Fri, Oct 19, 2007	1356800.00	1360000.00	1344000.00	1352000.00
80	NASDAQ	BDRX	Thu, Oct 18, 2007	1384000.00	1404000.00	1356000.00	1360000.00
79	NASDAQ	BDRX	Wed, Oct 17, 2007	1408000.00	1424000.00	1384800.00	1408000.00
78	NASDAQ	BDRX	Tue, Oct 16, 2007	1440000.00	1444000.00	1417600.00	1417600.00
77	NASDAQ	BDRX	Mon, Oct 15, 2007	1444800.00	1460000.00	1435200.00	1440800.00
76	NASDAQ	BDRX	Fri, Oct 12, 2007	1428000.00	1458400.00	1428000.00	1448800.00
75	NASDAQ	BDRX	Thu, Oct 11, 2007	1413600.00	1537600.00	1402400.00	1480800.00
74	NASDAQ	BDRX	Wed, Oct 10, 2007	1410400.00	1412000.00	1392000.00	1411200.00
73	NASDAQ	BDRX	Tue, Oct 9, 2007	1396800.00	1414400.00	1391200.00	1414400.00
72	NASDAQ	BDRX	Mon, Oct 8, 2007	1392000.00	1404000.00	1360000.00	1398400.00
71	NASDAQ	BDRX	Fri, Oct 5, 2007	1344000.00	1426400.00	1337600.00	1400000.00
70	NASDAQ	BDRX	Thu, Oct 4, 2007	1313600.00	1354400.00	1300000.00	1348800.00
69	NASDAQ	BDRX	Wed, Oct 3, 2007	1332000.00	1349600.00	1320800.00	1334400.00
68	NASDAQ	BDRX	Tue, Oct 2, 2007	1364000.00	1368800.00	1296000.00	1349600.00
67	NASDAQ	BDRX	Mon, Oct 1, 2007	1372000.00	1391200.00	1321600.00	1356000.00
66	NASDAQ	BDRX	Fri, Sep 28, 2007	1361600.00	1397600.00	1361600.00	1368000.00
65	NASDAQ	BDRX	Thu, Sep 27, 2007	1344000.00	1384800.00	1300000.00	1378400.00
64	NASDAQ	BDRX	Wed, Sep 26, 2007	1328000.00	1363200.00	1316000.00	1352000.00
63	NASDAQ	BDRX	Tue, Sep 25, 2007	1336000.00	1372800.00	1304000.00	1316000.00
62	NASDAQ	BDRX	Mon, Sep 24, 2007	1360000.00	1376000.00	1270400.00	1323200.00
61	NASDAQ	BDRX	Fri, Sep 21, 2007	1392800.00	1396000.00	1359200.00	1360000.00
60	NASDAQ	BDRX	Thu, Sep 20, 2007	1421600.00	1421600.00	1380000.00	1396000.00
59	NASDAQ	BDRX	Wed, Sep 19, 2007	1465600.00	1465600.00	1364800.00	1426400.00
58	NASDAQ	BDRX	Tue, Sep 18, 2007	1448000.00	1456800.00	1424000.00	1456000.00
57	NASDAQ	BDRX	Mon, Sep 17, 2007	1452000.00	1452000.00	1384800.00	1450400.00
56	NASDAQ	BDRX	Fri, Sep 14, 2007	1416000.00	1448000.00	1407200.00	1442400.00
55	NASDAQ	BDRX	Thu, Sep 13, 2007	1422400.00	1429600.00	1376800.00	1405600.00
54	NASDAQ	BDRX	Wed, Sep 12, 2007	1435200.00	1476000.00	1396000.00	1430400.00
53	NASDAQ	BDRX	Tue, Sep 11, 2007	1479200.00	1496000.00	1408000.00	1432000.00
52	NASDAQ	BDRX	Mon, Sep 10, 2007	1505600.00	1525600.00	1468800.00	1472000.00
51	NASDAQ	BDRX	Fri, Sep 7, 2007	1520000.00	1520000.00	1481600.00	1500800.00
50	NASDAQ	BDRX	Thu, Sep 6, 2007	1516000.00	1532800.00	1449600.00	1528000.00
49	NASDAQ	BDRX	Wed, Sep 5, 2007	1519200.00	1558400.00	1484000.00	1520800.00
48	NASDAQ	BDRX	Tue, Sep 4, 2007	1540000.00	1540000.00	1480000.00	1520000.00
47	NASDAQ	BDRX	Fri, Aug 31, 2007	1492000.00	1508000.00	1484000.00	1508000.00
46	NASDAQ	BDRX	Thu, Aug 30, 2007	1484000.00	1559200.00	1476000.00	1484000.00
45	NASDAQ	BDRX	Wed, Aug 29, 2007	1492800.00	1544000.00	1480800.00	1486400.00
44	NASDAQ	BDRX	Tue, Aug 28, 2007	1504000.00	1520000.00	1480000.00	1492000.00
43	NASDAQ	BDRX	Mon, Aug 27, 2007	1532000.00	1544000.00	1504000.00	1511200.00
42	NASDAQ	BDRX	Fri, Aug 24, 2007	1440000.00	1532000.00	1440000.00	1515200.00
41	NASDAQ	BDRX	Thu, Aug 23, 2007	1440000.00	1448800.00	1440000.00	1448080.00
40	NASDAQ	BDRX	Wed, Aug 22, 2007	1432000.00	1556000.00	1412000.00	1440000.00
39	NASDAQ	BDRX	Tue, Aug 21, 2007	1416000.00	1496000.00	1416000.00	1440000.00
38	NASDAQ	BDRX	Mon, Aug 20, 2007	1440000.00	1440000.00	1424000.00	1440000.00
37	NASDAQ	BDRX	Fri, Aug 17, 2007	1444800.00	1520000.00	1417600.00	1440000.00
36	NASDAQ	BDRX	Thu, Aug 16, 2007	1480000.00	1481600.00	1420000.00	1438400.00
35	NASDAQ	BDRX	Wed, Aug 15, 2007	1512000.00	1555200.00	1500800.00	1500800.00
34	NASDAQ	BDRX	Tue, Aug 14, 2007	1524800.00	1576000.00	1520000.00	1525600.00
33	NASDAQ	BDRX	Mon, Aug 13, 2007	1501600.00	1560000.00	1501600.00	1528000.00
32	NASDAQ	BDRX	Fri, Aug 10, 2007	1500000.00	1504800.00	1487200.00	1499200.00
31	NASDAQ	BDRX	Thu, Aug 9, 2007	1512000.00	1532800.00	1500000.00	1500000.00
30	NASDAQ	BDRX	Wed, Aug 8, 2007	1501600.00	1548000.00	1500800.00	1531200.00
29	NASDAQ	BDRX	Tue, Aug 7, 2007	1524000.00	1524000.00	1500800.00	1503200.00
28	NASDAQ	BDRX	Mon, Aug 6, 2007	1520000.00	1520800.00	1500000.00	1520800.00
27	NASDAQ	BDRX	Fri, Aug 3, 2007	1541600.00	1541600.00	1520000.00	1520000.00
26	NASDAQ	BDRX	Thu, Aug 2, 2007	1562400.00	1562400.00	1540800.00	1544000.00
25	NASDAQ	BDRX	Wed, Aug 1, 2007	1576000.00	1576000.00	1560000.00	1560000.00
24	NASDAQ	BDRX	Tue, Jul 31, 2007	1565600.00	1602400.00	1562400.00	1578400.00
23	NASDAQ	BDRX	Mon, Jul 30, 2007	1560000.00	1573600.00	1560000.00	1568000.00
22	NASDAQ	BDRX	Fri, Jul 27, 2007	1600000.00	1600800.00	1560000.00	1569600.00
21	NASDAQ	BDRX	Thu, Jul 26, 2007	1600000.00	1600800.00	1600000.00	1600000.00
20	NASDAQ	BDRX	Wed, Jul 25, 2007	1600800.00	1600800.00	1600000.00	1600800.00
19	NASDAQ	BDRX	Tue, Jul 24, 2007	1600000.00	1601600.00	1600000.00	1600000.00
18	NASDAQ	BDRX	Mon, Jul 23, 2007	1601600.00	1615200.00	1600000.00	1603200.00
17	NASDAQ	BDRX	Fri, Jul 20, 2007	1646400.00	1646400.00	1604000.00	1607200.00
16	NASDAQ	BDRX	Thu, Jul 19, 2007	1636000.00	1638400.00	1608000.00	1628000.00
15	NASDAQ	BDRX	Wed, Jul 18, 2007	1646400.00	1647200.00	1608800.00	1631200.00
14	NASDAQ	BDRX	Tue, Jul 17, 2007	1632800.00	1640800.00	1624800.00	1632000.00
13	NASDAQ	BDRX	Mon, Jul 16, 2007	1648000.00	1658400.00	1624000.00	1630400.00
12	NASDAQ	BDRX	Fri, Jul 13, 2007	1652000.00	1660000.00	1641600.00	1649600.00
11	NASDAQ	BDRX	Thu, Jul 12, 2007	1636000.00	1642400.00	1604800.00	1642400.00
10	NASDAQ	BDRX	Wed, Jul 11, 2007	1620000.00	1640000.00	1620000.00	1628000.00
9	NASDAQ	BDRX	Tue, Jul 10, 2007	1612000.00	1623200.00	1604800.00	1623200.00
8	NASDAQ	BDRX	Mon, Jul 9, 2007	1620000.00	1620000.00	1604800.00	1611200.00
7	NASDAQ	BDRX	Fri, Jul 6, 2007	1620000.00	1620000.00	1614400.00	1614400.00
6	NASDAQ	BDRX	Thu, Jul 5, 2007	1608000.00	1623200.00	1608000.00	1616800.00
5	NASDAQ	BDRX	Tue, Jul 3, 2007	1604000.00	1611200.00	1604000.00	1608000.00
4	NASDAQ	BDRX	Mon, Jul 2, 2007	1605600.00	1605600.00	1600000.00	1605600.00
3	NASDAQ	BDRX	Fri, Jun 29, 2007	1604000.00	1607200.00	1602400.00	1604800.00
2	NASDAQ	BDRX	Thu, Jun 28, 2007	1604800.00	1604800.00	1600000.00	1604000.00
1	NASDAQ	BDRX	Wed, Jun 27, 2007	1600800.00	1604800.00	1600000.00	1600000.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Biodexa Pharmaceuticals plc - American Depositary Shares NASDAQ:BDRX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024