BIODEL (NQ: BIOD)
1.010 USD  -0.020 (-1.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 1.070 1.070 1.030 1.030 96,053 +0.00(+0.00%)
Jun 30, 2015 1.050 1.080 1.020 1.030 170,612 -0.03(-2.83%)
Jun 29, 2015 1.020 1.060 1.010 1.060 225,881 -0.02(-1.85%)
Jun 26, 2015 1.060 1.080 1.020 1.080 198,329 +0.02(+1.89%)
Jun 25, 2015 1.080 1.080 1.050 1.060 112,209 -0.02(-1.85%)
Jun 24, 2015 1.070 1.120 1.070 1.080 132,276 -0.01(-0.92%)
Jun 23, 2015 1.020 1.090 1.020 1.090 164,163 +0.06(+5.83%)
Jun 22, 2015 1.000 1.000 0.9900 1.030 239,311 +0.04(+4.04%)
Jun 19, 2015 1.030 1.060 0.9900 0.9900 204,535 -0.03(-2.94%)
Jun 18, 2015 1.040 1.050 1.020 1.020 140,511 -0.03(-2.86%)
Jun 17, 2015 1.050 1.110 1.050 1.050 171,924 -0.01(-0.94%)
Jun 16, 2015 1.090 1.090 0.9850 1.060 507,508 -0.02(-1.85%)
Jun 15, 2015 1.090 1.100 1.070 1.080 61,116 -0.01(-0.92%)
Jun 12, 2015 1.080 1.100 1.040 1.090 202,887 +0.01(+0.93%)
Jun 11, 2015 1.120 1.120 1.080 1.080 211,643 -0.04(-3.57%)
Jun 10, 2015 1.120 1.170 1.090 1.120 326,574 +0.00(+0.00%)
Jun 09, 2015 1.110 1.150 1.090 1.120 191,749 -0.02(-1.75%)
Jun 08, 2015 1.140 1.170 1.110 1.140 180,261 -0.01(-0.87%)
Jun 05, 2015 1.128 1.160 1.090 1.150 233,640 +0.02(+2.22%)
Jun 04, 2015 1.120 1.140 1.110 1.125 144,698 -0.02(-1.32%)
Jun 03, 2015 1.140 1.140 1.110 1.140 187,643 +0.03(+2.70%)
Jun 02, 2015 1.110 1.150 1.080 1.110 190,316 +0.00(+0.00%)
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
//-->