BIODEL (NQ: BIOD)
1.080 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 1.100 1.120 1.060 1.080 290,521 -0.01(-0.92%)
Apr 17, 2015 1.130 1.130 1.080 1.090 551,832 -0.04(-3.54%)
Apr 16, 2015 1.160 1.160 1.110 1.130 442,470 -0.01(-0.88%)
Apr 15, 2015 1.030 1.160 0.9900 1.140 4,211,238 +0.11(+10.68%)
Apr 14, 2015 1.060 1.090 1.010 1.030 650,496 -0.05(-4.63%)
Apr 13, 2015 1.160 1.160 1.070 1.080 285,626 -0.07(-6.09%)
Apr 10, 2015 1.150 1.170 1.110 1.150 174,742 +0.03(+2.68%)
Apr 09, 2015 1.150 1.150 1.110 1.120 148,121 +0.00(+0.00%)
Apr 08, 2015 1.100 1.130 1.100 1.120 110,451 +0.01(+0.90%)
Apr 07, 2015 1.130 1.140 1.080 1.110 193,502 -0.04(-3.48%)
Apr 06, 2015 1.220 1.230 1.150 1.150 150,694 -0.04(-3.36%)
Apr 02, 2015 1.190 1.190 1.190 0 +0.01(+0.85%)
Apr 01, 2015 1.190 1.190 1.150 1.180 221,486 -0.01(-0.84%)
Mar 31, 2015 1.180 1.200 1.150 1.190 64,858 +0.01(+0.85%)
Mar 30, 2015 1.180 1.190 1.150 1.180 122,752 +0.00(+0.00%)
Mar 27, 2015 1.210 1.220 1.160 1.180 94,161 -0.04(-3.28%)
Mar 26, 2015 1.190 1.230 1.150 1.220 135,201 +0.01(+0.83%)
Mar 25, 2015 1.190 1.240 1.190 1.210 79,378 +0.03(+2.54%)
Mar 24, 2015 1.240 1.260 1.140 1.180 322,088 -0.09(-7.09%)
Mar 23, 2015 1.330 1.350 1.250 1.270 267,645 -0.05(-3.79%)
Mar 20, 2015 1.360 1.380 1.320 1.320 204,762 -0.06(-4.35%)
Mar 19, 2015 1.350 1.400 1.330 1.380 116,435 +0.03(+2.22%)
Mar 18, 2015 1.320 1.385 1.300 1.350 154,416 +0.03(+2.27%)
Mar 17, 2015 1.400 1.400 1.310 1.320 264,113 -0.07(-5.04%)
Mar 16, 2015 1.410 1.480 1.370 1.390 455,562 -0.01(-0.71%)
Mar 13, 2015 1.390 1.430 1.350 1.400 231,944 +0.02(+1.45%)
Mar 12, 2015 1.340 1.390 1.340 1.380 156,670 +0.02(+1.47%)
Mar 11, 2015 1.370 1.380 1.340 1.360 182,530 +0.01(+0.74%)
Mar 10, 2015 1.350 1.370 1.340 1.350 166,539 +0.01(+0.75%)
Mar 09, 2015 1.330 1.370 1.330 1.340 139,735 -0.02(-1.47%)
Mar 06, 2015 1.350 1.360 1.330 1.360 118,176 +0.00(+0.00%)
Mar 05, 2015 1.360 1.360 1.330 1.360 142,606 +0.02(+1.49%)
Mar 04, 2015 1.370 1.300 1.340 178,995 +0.00(+0.00%)
Mar 03, 2015 1.340 73,229 +0.00(+0.00%)
Mar 02, 2015 1.350 1.380 1.340 1.340 134,696 -0.02(-1.47%)
Feb 27, 2015 1.350 1.380 1.340 1.360 82,505 +0.01(+0.74%)
Feb 26, 2015 1.350 1.350 110,093 -0.03(-2.17%)
Feb 25, 2015 1.360 1.390 1.350 1.380 143,341 +0.01(+0.73%)
Feb 24, 2015 1.380 1.390 1.360 1.370 109,855 -0.02(-1.44%)
Feb 23, 2015 1.350 1.400 1.350 1.390 94,964 +0.00(+0.00%)
Feb 20, 2015 1.310 1.390 1.310 1.390 167,041 +0.06(+4.52%)
Feb 19, 2015 1.330 1.340 1.300 1.330 197,034 -0.01(-0.75%)
Feb 18, 2015 1.370 1.380 1.320 1.340 300,243 -0.03(-2.19%)
Feb 17, 2015 1.360 1.390 1.350 1.370 220,779 -0.01(-0.72%)
Feb 13, 2015 1.380 1.380 1.380 0 -0.14(-9.21%)
Feb 12, 2015 1.520 1.530 1.500 1.520 300,444 +0.01(+0.66%)
Feb 11, 2015 1.500 1.530 1.500 1.510 128,290 +0.01(+0.67%)
Feb 10, 2015 1.530 1.530 1.490 1.500 80,151 -0.01(-0.66%)
Feb 09, 2015 1.500 1.510 1.480 1.510 160,940 +0.02(+1.34%)
Feb 06, 2015 1.500 1.510 1.480 1.490 116,649 +0.00(+0.00%)
Feb 05, 2015 1.500 1.540 1.490 1.490 214,774 +0.00(+0.00%)
Feb 04, 2015 1.590 1.590 1.484 1.490 198,648 -0.02(-1.32%)
Feb 03, 2015 1.550 1.565 1.480 1.510 261,317 -0.02(-1.31%)
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
//-->