BIODEL (NQ: BIOD)
0.7200 USD  +0.0400 (+5.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 0.7195 0.7200 0.6900 0.7200 57,428 +0.04(+5.88%)
Sep 03, 2015 0.7000 0.7200 0.6600 0.6800 62,967 -0.01(-0.92%)
Sep 02, 2015 0.7300 0.7500 0.6863 0.6863 124,174 -0.03(-4.68%)
Sep 01, 2015 0.6650 0.7250 0.6650 0.7200 213,669 +0.05(+6.98%)
Aug 31, 2015 0.6400 0.6730 0.6400 0.6730 46,635 +0.03(+4.58%)
Aug 28, 2015 0.6750 0.6750 0.6000 0.6435 84,421 -0.03(-4.67%)
Aug 27, 2015 0.6800 0.7000 0.6450 0.6750 120,986 +0.02(+3.21%)
Aug 26, 2015 0.6600 0.6900 0.6340 0.6540 89,924 -0.01(-0.91%)
Aug 25, 2015 0.6800 0.7000 0.6400 0.6600 160,128 -0.02(-2.94%)
Aug 24, 2015 0.6800 0.6900 0.5500 0.6800 184,307 -0.01(-1.43%)
Aug 21, 2015 0.6350 0.6900 0.6350 0.6899 191,784 +0.01(+1.46%)
Aug 20, 2015 0.6600 0.6949 0.6270 0.6800 300,135 +0.02(+3.03%)
Aug 19, 2015 0.7000 0.7200 0.6400 0.6600 262,629 -0.04(-5.71%)
Aug 18, 2015 0.7200 0.7200 0.6110 0.7000 286,059 -0.01(-1.41%)
Aug 17, 2015 0.7300 0.7300 0.6610 0.7100 305,848 -0.02(-2.95%)
Aug 14, 2015 0.8014 0.8910 0.6726 0.7316 977,644 -0.22(-22.99%)
Aug 13, 2015 0.9900 1.000 0.9398 0.9500 220,544 -0.03(-2.97%)
Aug 12, 2015 0.9700 0.9900 0.9610 0.9791 76,165 -0.00(-0.09%)
Aug 11, 2015 0.9800 1.010 0.9800 0.9800 83,399 +0.00(+0.00%)
Aug 10, 2015 1.000 1.050 0.9800 0.9800 48,742 -0.01(-1.02%)
Aug 07, 2015 1.000 1.020 0.9900 0.9901 113,848 +0.00(+0.01%)
Aug 06, 2015 1.030 1.030 0.9900 0.9900 91,785 -0.01(-1.00%)
Aug 05, 2015 1.020 1.030 1.000 1.000 76,236 -0.01(-0.99%)
Aug 04, 2015 1.050 1.060 1.000 1.010 104,576 -0.01(-0.98%)
Aug 03, 2015 1.010 1.040 1.000 1.020 139,344 +0.01(+0.99%)
Jul 31, 2015 1.050 1.050 1.010 1.010 90,612 -0.02(-1.94%)
Jul 30, 2015 1.030 1.050 1.030 1.030 57,616 -0.02(-1.76%)
Jul 29, 2015 1.070 1.070 1.030 1.048 78,463 +0.02(+1.79%)
Jul 28, 2015 1.010 1.050 1.000 1.030 98,333 +0.00(+0.00%)
Jul 27, 2015 1.040 1.070 0.9900 1.030 135,817 -0.01(-0.96%)
Jul 24, 2015 1.058 1.060 1.040 1.040 64,636 +0.00(+0.00%)
Jul 23, 2015 1.070 1.100 1.040 1.040 137,784 -0.01(-0.95%)
Jul 22, 2015 1.070 1.080 1.040 1.050 75,939 +0.01(+0.96%)
Jul 21, 2015 1.030 1.090 1.020 1.040 54,537 +0.00(+0.00%)
Jul 20, 2015 1.110 1.125 1.030 1.040 101,075 -0.07(-6.31%)
Jul 17, 2015 1.040 1.110 1.040 1.110 57,735 +0.07(+6.73%)
Jul 16, 2015 1.060 1.070 1.040 1.040 92,677 -0.03(-2.80%)
Jul 15, 2015 1.070 1.100 1.070 1.070 115,545 +0.01(+0.94%)
Jul 14, 2015 1.070 1.120 1.054 1.060 92,958 +0.00(+0.00%)
Jul 13, 2015 1.020 1.070 1.000 1.060 95,072 +0.04(+3.92%)
Jul 10, 2015 0.9701 1.050 0.9701 1.020 60,249 +0.04(+4.07%)
Jul 09, 2015 0.9500 1.010 0.9500 0.9801 96,164 +0.03(+3.17%)
Jul 08, 2015 0.9700 1.015 0.9500 0.9500 152,821 -0.04(-3.83%)
Jul 07, 2015 0.9800 1.020 0.9700 0.9878 173,228 -0.03(-3.16%)
Jul 06, 2015 1.020 1.020 1.000 1.020 82,019 +0.01(+0.99%)
Jul 02, 2015 1.010 1.010 1.010 0 -0.02(-1.94%)
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
//-->