BIODEL (NQ: BIOD)
1.920 USD  +0.030 (+1.59%)
Streaming Delayed Price  /  Updated: 11:34 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 1.850 1.950 1.850 1.890 121,570 +0.03(+1.61%)
Jul 21, 2014 1.850 2.000 1.850 1.860 76,022 +0.01(+0.54%)
Jul 18, 2014 1.860 1.900 1.850 1.850 66,877 -0.03(-1.60%)
Jul 17, 2014 1.860 1.900 1.860 1.880 70,177 +0.01(+0.53%)
Jul 16, 2014 1.980 1.980 1.855 1.870 201,141 -0.07(-3.61%)
Jul 15, 2014 1.990 2.000 1.920 1.940 92,570 -0.06(-3.00%)
Jul 14, 2014 1.980 2.000 1.970 2.000 51,929 +0.02(+0.76%)
Jul 11, 2014 1.990 2.000 1.870 1.985 243,962 -0.01(-0.25%)
Jul 10, 2014 2.000 2.010 1.970 1.990 345,393 -0.03(-1.49%)
Jul 09, 2014 2.050 2.050 2.000 2.020 574,716 +0.00(+0.00%)
Jul 08, 2014 2.120 2.120 2.020 2.020 197,316 -0.10(-4.72%)
Jul 07, 2014 2.140 2.160 2.010 2.120 580,763 -0.02(-0.93%)
Jul 03, 2014 2.140 2.140 2.140 0 +0.00(+0.00%)
Jul 02, 2014 2.130 2.200 2.130 2.140 95,832 +0.00(+0.00%)
Jul 01, 2014 2.170 2.210 2.130 2.140 147,104 -0.02(-0.93%)
Jun 30, 2014 2.200 2.200 2.110 2.160 81,294 -0.04(-1.82%)
Jun 27, 2014 2.110 2.210 2.060 2.200 93,066 +0.09(+4.27%)
Jun 26, 2014 2.160 2.210 2.086 2.110 169,262 -0.08(-3.65%)
Jun 25, 2014 2.250 2.250 2.150 2.190 69,527 -0.04(-1.79%)
Jun 24, 2014 2.270 2.274 2.180 2.230 97,955 -0.02(-0.89%)
Jun 23, 2014 2.220 2.290 2.200 2.250 88,284 +0.00(+0.00%)
Jun 20, 2014 2.300 2.340 2.240 2.250 163,439 -0.05(-2.17%)
Jun 19, 2014 2.280 2.310 2.210 2.300 110,358 +0.02(+0.88%)
Jun 18, 2014 2.330 2.510 2.250 2.280 173,157 -0.03(-1.51%)
Jun 17, 2014 2.320 2.330 2.280 2.315 49,353 +0.00(+0.22%)
Jun 16, 2014 2.350 2.390 2.251 2.310 105,427 -0.07(-2.94%)
Jun 13, 2014 2.480 2.480 2.340 2.380 70,959 -0.07(-2.86%)
Jun 12, 2014 2.400 2.510 2.370 2.450 150,903 +0.05(+2.08%)
Jun 11, 2014 2.350 2.450 2.340 2.400 151,049 +0.06(+2.78%)
Jun 10, 2014 2.230 2.340 2.220 2.335 159,440 +0.09(+4.24%)
Jun 06, 2014 2.300 2.300 2.230 2.240 76,699 -0.04(-1.75%)
Jun 05, 2014 2.290 2.340 2.230 2.280 114,036 +0.02(+0.66%)
Jun 04, 2014 2.300 2.320 2.240 2.265 78,734 -0.03(-1.52%)
Jun 03, 2014 2.180 2.390 2.160 2.300 256,739 +0.12(+5.50%)
Jun 02, 2014 2.100 2.200 2.050 2.180 279,413 +0.05(+2.35%)
May 30, 2014 2.160 2.230 2.100 2.130 185,724 -0.03(-1.39%)
May 29, 2014 2.070 2.190 2.050 2.160 278,141 +0.09(+4.35%)
May 28, 2014 1.970 2.120 1.970 2.070 168,802 +0.06(+2.99%)
May 27, 2014 2.050 2.080 1.970 2.010 159,601 -0.01(-0.50%)
May 23, 2014 2.020 2.020 2.020 0 -0.05(-2.42%)
May 22, 2014 2.110 2.110 2.010 2.070 163,146 -0.01(-0.48%)
May 21, 2014 2.130 2.160 2.070 2.080 77,220 -0.04(-1.89%)
May 20, 2014 2.160 2.220 2.110 2.120 43,816 -0.05(-2.30%)
May 19, 2014 2.100 2.180 2.090 2.170 112,518 +0.06(+3.09%)
May 16, 2014 2.110 2.150 2.070 2.105 48,864 -0.04(-1.64%)
May 15, 2014 2.180 2.190 2.090 2.140 131,063 -0.08(-3.60%)
May 14, 2014 2.260 2.410 2.130 2.220 120,322 -0.08(-3.48%)
May 13, 2014 2.360 2.400 2.260 2.300 150,782 -0.02(-0.86%)
May 12, 2014 2.200 2.370 2.150 2.320 324,548 +0.18(+8.41%)
May 09, 2014 2.100 2.180 2.080 2.140 83,734 +0.02(+0.94%)
May 08, 2014 2.100 2.180 2.050 2.120 63,531 -0.01(-0.47%)
May 07, 2014 2.280 2.350 2.110 2.130 191,495 -0.12(-5.33%)
May 06, 2014 2.280 2.390 2.210 2.250 86,057 -0.08(-3.43%)
May 05, 2014 2.250 2.330 2.220 2.330 53,004 +0.07(+3.10%)
May 02, 2014 2.340 2.350 2.240 2.260 126,422 -0.09(-3.83%)
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
//-->