BIODEL (NQ: BIOD)
1.590 USD  +0.020 (+1.27%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.620 1.620 1.580 1.590 14,100 +0.02(+1.27%)
Nov 20, 2014 1.510 1.630 1.510 1.570 39,353 +0.02(+1.29%)
Nov 19, 2014 1.590 1.650 1.520 1.550 132,452 -0.06(-3.73%)
Nov 18, 2014 1.650 1.650 1.586 1.610 62,958 +0.02(+1.26%)
Nov 17, 2014 1.600 1.620 1.590 1.590 46,907 +0.00(+0.01%)
Nov 14, 2014 1.570 1.640 1.550 1.590 107,438 +0.04(+2.57%)
Nov 13, 2014 1.620 1.670 1.500 1.550 115,267 -0.07(-4.32%)
Nov 12, 2014 1.550 1.630 1.550 1.620 113,374 +0.05(+3.18%)
Nov 11, 2014 1.530 1.590 1.520 1.570 52,234 +0.07(+4.67%)
Nov 10, 2014 1.510 1.600 1.490 1.500 87,915 -0.04(-2.60%)
Nov 07, 2014 1.500 1.560 1.490 1.540 53,397 +0.01(+0.65%)
Nov 06, 2014 1.530 1.546 1.480 1.530 57,657 +0.03(+2.00%)
Nov 05, 2014 1.490 1.560 1.490 1.500 27,969 +0.01(+0.67%)
Nov 04, 2014 1.530 1.574 1.490 1.490 95,346 -0.07(-4.49%)
Nov 03, 2014 1.520 1.600 1.520 1.560 51,929 +0.01(+0.65%)
Oct 31, 2014 1.530 1.580 1.524 1.550 44,526 +0.02(+1.31%)
Oct 30, 2014 1.520 1.530 1.500 1.530 32,033 +0.01(+0.66%)
Oct 29, 2014 1.510 1.520 1.500 1.520 40,955 +0.01(+0.66%)
Oct 28, 2014 1.540 1.540 1.510 1.510 26,824 -0.03(-1.95%)
Oct 27, 2014 1.600 1.540 1.540 1.540 134,437 +0.00(+0.00%)
Oct 24, 2014 1.380 1.610 1.380 1.540 380,421 +0.18(+13.24%)
Oct 23, 2014 1.400 1.400 1.350 1.360 60,992 -0.03(-2.16%)
Oct 22, 2014 1.480 1.380 1.390 31,640 -0.05(-3.47%)
Oct 21, 2014 1.480 1.480 1.400 1.440 29,441 -0.01(-0.69%)
Oct 20, 2014 1.400 1.490 1.330 1.450 73,357 +0.06(+4.32%)
Oct 17, 2014 1.390 1.390 27,086 -0.03(-2.12%)
Oct 16, 2014 1.400 1.477 1.380 1.420 143,199 +0.00(+0.01%)
Oct 15, 2014 1.210 1.420 1.200 1.420 190,322 +0.19(+15.44%)
Oct 14, 2014 1.320 1.320 1.270 1.230 276,009 -0.10(-7.51%)
Oct 13, 2014 1.330 1.345 1.310 1.330 50,658 +0.00(+0.00%)
Oct 10, 2014 1.420 1.420 1.310 1.330 156,681 -0.10(-6.99%)
Oct 09, 2014 1.500 1.500 1.390 1.430 117,073 -0.06(-4.03%)
Oct 08, 2014 1.520 1.547 1.450 1.490 92,575 -0.04(-2.61%)
Oct 07, 2014 1.600 1.600 1.510 1.530 63,559 -0.07(-4.38%)
Oct 06, 2014 1.550 1.600 1.530 1.600 77,928 +0.06(+3.90%)
Oct 03, 2014 1.522 1.550 1.480 1.540 210,297 +0.02(+1.32%)
Oct 02, 2014 1.610 1.610 1.500 1.520 261,673 -0.10(-6.17%)
Oct 01, 2014 1.660 1.684 1.560 1.620 133,759 -0.05(-2.99%)
Sep 30, 2014 1.650 1.680 1.619 1.670 75,532 +0.02(+1.21%)
Sep 29, 2014 1.690 1.690 1.610 1.650 129,210 -0.06(-3.51%)
Sep 26, 2014 1.703 1.720 1.683 1.710 47,570 -0.01(-0.58%)
Sep 25, 2014 1.680 1.720 1.660 1.720 74,061 +0.03(+1.78%)
Sep 24, 2014 1.720 1.740 1.670 1.690 63,162 -0.03(-1.74%)
Sep 23, 2014 1.760 1.790 1.650 1.720 239,516 -0.04(-2.27%)
Sep 22, 2014 1.760 1.800 1.750 1.760 63,009 +0.01(+0.57%)
Sep 19, 2014 1.840 1.870 1.750 1.750 116,047 -0.08(-4.37%)
Sep 18, 2014 1.840 1.870 1.802 1.830 50,884 +0.03(+1.67%)
Sep 17, 2014 1.820 1.900 1.790 1.800 114,804 -0.01(-0.55%)
Sep 16, 2014 1.820 1.850 1.790 1.810 122,057 -0.01(-0.55%)
Sep 15, 2014 1.870 1.900 1.770 1.820 211,587 -0.07(-3.70%)
Sep 12, 2014 1.900 1.940 1.860 1.890 118,822 -0.02(-1.05%)
Sep 11, 2014 1.920 1.940 1.910 1.910 70,843 -0.02(-1.04%)
Sep 10, 2014 1.940 1.950 1.910 1.930 83,428 +0.00(+0.00%)
Sep 09, 2014 1.990 1.990 1.900 1.930 128,039 -0.05(-2.53%)
Sep 08, 2014 2.000 2.000 1.950 1.980 116,867 +0.03(+1.54%)
Sep 05, 2014 1.990 2.000 1.930 1.950 157,537 -0.02(-1.02%)
Sep 04, 2014 1.940 2.050 1.920 1.970 431,189 +0.03(+1.55%)
Sep 03, 2014 1.920 1.960 1.913 1.940 74,340 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->