BIODEL (NQ: BIOD)
0.2700 USD  +0.0059 (+2.23%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 0.2675 0.2750 0.2650 0.2700 881,778 +0.01(+2.23%)
Feb 04, 2016 0.2600 0.2659 0.2500 0.2641 438,137 +0.00(+1.69%)
Feb 03, 2016 0.2699 0.2699 0.2410 0.2597 348,487 -0.00(-0.08%)
Feb 02, 2016 0.2700 0.2700 0.2516 0.2599 385,079 -0.00(-1.48%)
Feb 01, 2016 0.2700 0.2700 0.2500 0.2638 529,106 +0.01(+5.94%)
Jan 29, 2016 0.2580 0.2666 0.2356 0.2490 1,849,812 +0.00(+1.55%)
Jan 28, 2016 0.2492 0.2679 0.2450 0.2452 840,954 +0.01(+4.34%)
Jan 27, 2016 0.2687 0.2700 0.2300 0.2350 1,159,978 -0.02(-9.58%)
Jan 26, 2016 0.2500 0.2740 0.2450 0.2599 1,025,444 +0.02(+6.12%)
Jan 25, 2016 0.2700 0.2779 0.2431 0.2449 759,942 -0.02(-7.55%)
Jan 22, 2016 0.2600 0.2740 0.2501 0.2649 783,848 +0.00(+1.88%)
Jan 21, 2016 0.2500 0.2699 0.2415 0.2600 536,377 +0.01(+4.00%)
Jan 20, 2016 0.2500 0.2598 0.2350 0.2500 911,511 -0.01(-1.96%)
Jan 19, 2016 0.2800 0.2880 0.2510 0.2550 762,695 -0.02(-7.61%)
Jan 15, 2016 0.2760 0.2760 0.2760 0 +0.02(+8.24%)
Jan 14, 2016 0.2500 0.2650 0.2299 0.2550 1,791,515 +0.02(+6.92%)
Jan 13, 2016 0.2450 0.2499 0.2221 0.2385 1,193,218 -0.00(-0.63%)
Jan 12, 2016 0.2533 0.2649 0.2400 0.2400 903,964 -0.01(-4.12%)
Jan 11, 2016 0.2700 0.2795 0.2400 0.2503 1,562,913 -0.01(-4.47%)
Jan 08, 2016 0.2790 0.2800 0.2550 0.2620 1,140,243 +0.02(+9.17%)
Jan 07, 2016 0.2800 0.2874 0.2400 0.2400 1,333,933 -0.04(-14.29%)
Jan 06, 2016 0.3038 0.3038 0.2700 0.2800 1,313,481 -0.02(-7.83%)
Jan 05, 2016 0.3204 0.3204 0.3019 0.3038 806,490 -0.02(-5.18%)
Jan 04, 2016 0.3200 0.3380 0.3000 0.3204 1,478,009 -0.02(-6.48%)
Dec 31, 2015 0.3426 0.3426 0.3426 0 -0.01(-1.50%)
Dec 30, 2015 0.3090 0.3701 0.3002 0.3478 5,461,891 +0.04(+14.79%)
Dec 29, 2015 0.2960 0.3080 0.2820 0.3030 2,212,314 +0.00(+1.61%)
Dec 28, 2015 0.3035 0.3040 0.2851 0.2982 1,336,595 +0.00(+1.67%)
Dec 24, 2015 0.2933 0.2933 0.2933 0 +0.00(+0.41%)
Dec 23, 2015 0.2800 0.3000 0.2790 0.2921 1,908,724 +0.01(+4.55%)
Dec 22, 2015 0.2800 0.2900 0.2755 0.2794 1,485,433 +0.01(+3.25%)
Dec 21, 2015 0.2882 0.3086 0.2706 0.2706 2,977,239 -0.04(-11.86%)
Dec 18, 2015 0.2700 0.3070 0.2430 0.3070 13,811,082 +0.08(+33.48%)
Dec 17, 2015 0.2450 0.2580 0.2300 0.2300 3,973,841 -0.01(-6.12%)
Dec 16, 2015 0.2500 0.2696 0.2400 0.2450 1,198,106 -0.01(-2.00%)
Dec 15, 2015 0.2880 0.2949 0.2440 0.2500 4,781,089 -0.03(-9.42%)
Dec 14, 2015 0.2992 0.2992 0.2751 0.2760 667,830 -0.01(-4.83%)
Dec 11, 2015 0.3000 0.3099 0.2700 0.2900 813,904 -0.01(-3.33%)
Dec 10, 2015 0.3000 0.3199 0.2800 0.3000 945,655 +0.00(+0.70%)
Dec 09, 2015 0.2900 0.3100 0.2850 0.2979 1,041,909 +0.00(+0.00%)
Dec 08, 2015 0.2900 0.3050 0.2700 0.2979 979,051 +0.01(+2.72%)
Dec 07, 2015 0.3260 0.3270 0.2700 0.2900 7,299,280 -0.03(-8.52%)
Dec 04, 2015 0.3016 0.3200 0.2990 0.3170 401,711 +0.02(+6.02%)
Dec 03, 2015 0.3000 0.3200 0.2970 0.2990 880,794 -0.01(-3.24%)
Dec 02, 2015 0.3200 0.3485 0.2900 0.3090 868,732 -0.01(-3.44%)
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
//-->