BIODEL (NQ: BIOD)
1.527 USD  +0.167 (+12.28%)
Streaming Delayed Price  /  Updated: 11:53 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.305 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 1.920 1.940 74,340 +0.00(+0.00%)
Sep 02, 2014 1.950 1.980 1.930 1.940 57,736 -0.02(-1.02%)
Aug 29, 2014 1.960 1.960 1.960 0 +0.03(+1.55%)
Aug 28, 2014 1.930 1.940 1.910 1.930 27,791 +0.00(+0.00%)
Aug 27, 2014 1.930 1.970 1.915 1.930 96,821 +0.01(+0.52%)
Aug 26, 2014 1.940 1.980 1.900 1.920 71,992 -0.05(-2.54%)
Aug 25, 2014 1.910 1.990 1.900 1.970 131,292 +0.04(+2.07%)
Aug 22, 2014 1.950 1.960 1.900 1.930 50,110 -0.03(-1.53%)
Aug 21, 2014 1.900 1.990 1.880 1.960 69,065 +0.06(+3.04%)
Aug 20, 2014 1.930 1.940 1.900 1.902 75,259 -0.03(-1.45%)
Aug 19, 2014 1.989 1.989 1.900 1.930 114,827 -0.03(-1.53%)
Aug 18, 2014 1.950 2.000 1.930 1.960 74,802 +0.02(+1.03%)
Aug 15, 2014 1.960 2.010 1.900 1.940 124,077 -0.02(-1.02%)
Aug 14, 2014 2.000 2.000 1.920 1.960 130,541 -0.04(-2.00%)
Aug 13, 2014 2.030 2.030 1.960 2.000 112,387 -0.01(-0.50%)
Aug 12, 2014 2.060 2.060 1.959 2.010 137,743 +0.01(+0.50%)
Aug 11, 2014 2.020 2.177 1.910 2.000 618,031 +0.09(+4.71%)
Aug 08, 2014 1.920 1.940 1.850 1.910 45,685 +0.01(+0.53%)
Aug 07, 2014 1.910 1.961 1.890 1.900 106,078 +0.00(+0.00%)
Aug 06, 2014 1.880 1.930 1.880 1.900 46,593 +0.02(+1.06%)
Aug 05, 2014 1.860 1.900 1.850 1.880 27,245 +0.02(+1.08%)
Aug 04, 2014 1.910 1.940 1.830 1.860 90,679 -0.03(-1.59%)
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
//-->