BIODEL (NQ: BIOD)
1.930 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.910 1.930 1.840 1.890 117,573 -0.01(-0.53%)
Jul 31, 2014 1.970 1.970 1.890 1.900 121,030 -0.06(-3.06%)
Jul 30, 2014 1.980 1.990 1.940 1.960 70,746 -0.01(-0.51%)
Jul 29, 2014 2.010 2.010 1.950 1.970 119,752 -0.03(-1.50%)
Jul 28, 2014 2.090 2.100 1.950 2.000 337,059 -0.06(-2.68%)
Jul 25, 2014 1.970 2.080 1.960 2.055 1,231,717 +0.10(+4.85%)
Jul 24, 2014 1.918 1.970 1.900 1.960 176,556 +0.04(+2.08%)
Jul 23, 2014 1.910 1.950 1.860 1.920 190,889 +0.03(+1.59%)
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%)
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
//-->