BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
BIODEL (NQ: BIOD)
2.490 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 2.410 2.540 2.410 2.490 119,485 +0.10(+4.18%)
Apr 21, 2014 2.400 2.440 2.350 2.390 73,282 +0.01(+0.42%)
Apr 17, 2014 2.380 2.380 2.380 0 -0.02(-0.83%)
Apr 16, 2014 2.290 2.430 2.290 2.400 113,234 +0.10(+4.58%)
Apr 15, 2014 2.390 2.480 2.150 2.295 348,239 -0.10(-3.97%)
Apr 14, 2014 2.520 2.670 2.330 2.390 220,746 -0.12(-4.78%)
Apr 11, 2014 2.520 2.650 2.480 2.510 141,633 -0.02(-0.79%)
Apr 10, 2014 2.670 2.700 2.480 2.530 247,550 -0.15(-5.60%)
Apr 09, 2014 2.550 2.750 2.550 2.680 123,746 +0.13(+5.10%)
Apr 08, 2014 2.610 2.630 2.540 2.550 150,465 -0.06(-2.11%)
Apr 07, 2014 2.640 2.670 2.510 2.605 243,905 -0.08(-3.16%)
Apr 04, 2014 2.832 2.900 2.660 2.690 529,603 -0.16(-5.61%)
Apr 03, 2014 2.830 2.930 2.810 2.850 228,766 +0.02(+0.71%)
Apr 02, 2014 2.930 2.935 2.800 2.830 366,717 -0.06(-2.08%)
Apr 01, 2014 2.770 2.910 2.691 2.890 336,156 +0.16(+5.86%)
Mar 31, 2014 2.830 2.890 2.650 2.730 437,818 -0.05(-1.80%)
Mar 28, 2014 2.760 2.940 2.750 2.780 357,224 +0.01(+0.36%)
Mar 27, 2014 2.760 2.859 2.730 2.770 239,998 -0.01(-0.36%)
Mar 26, 2014 2.930 2.980 2.730 2.780 547,057 -0.13(-4.47%)
Mar 25, 2014 3.000 3.080 2.870 2.910 255,782 -0.10(-3.32%)
Mar 24, 2014 3.150 3.190 2.930 3.010 522,912 -0.14(-4.44%)
Mar 21, 2014 3.320 3.330 3.092 3.150 375,890 -0.16(-4.83%)
Mar 20, 2014 3.330 3.400 3.280 3.310 149,315 -0.04(-1.19%)
Mar 19, 2014 3.380 3.410 3.250 3.350 239,075 -0.02(-0.59%)
Mar 18, 2014 3.390 3.440 3.316 3.370 235,884 +0.02(+0.60%)
Mar 17, 2014 3.340 3.396 3.300 3.350 302,346 +0.09(+2.76%)
Mar 14, 2014 3.160 3.300 3.120 3.260 288,101 +0.10(+3.16%)
Mar 13, 2014 3.300 3.340 3.130 3.160 399,888 -0.11(-3.36%)
Mar 12, 2014 3.210 3.290 3.140 3.270 298,484 +0.08(+2.51%)
Mar 11, 2014 3.180 3.250 3.160 3.190 325,567 +0.03(+0.95%)
Mar 10, 2014 3.260 3.280 3.110 3.160 549,198 -0.12(-3.66%)
Mar 07, 2014 3.500 3.500 3.260 3.280 478,132 -0.16(-4.65%)
Mar 06, 2014 3.640 3.710 3.420 3.440 1,101,100 +0.02(+0.58%)
Mar 05, 2014 3.380 3.525 3.370 3.420 543,251 +0.05(+1.48%)
Mar 04, 2014 3.270 3.560 3.260 3.370 2,488,612 +0.15(+4.66%)
Mar 03, 2014 3.080 3.280 3.065 3.220 522,652 +0.07(+2.22%)
Feb 28, 2014 3.170 3.210 3.100 3.150 421,325 -0.05(-1.56%)
Feb 27, 2014 3.220 3.270 3.170 3.200 411,169 +0.01(+0.31%)
Feb 26, 2014 3.260 3.330 3.190 3.190 583,414 -0.04(-1.24%)
Feb 25, 2014 3.230 3.350 3.220 3.230 590,058 +0.03(+0.94%)
Feb 24, 2014 3.100 3.240 3.100 3.200 966,376 +0.16(+5.26%)
Feb 21, 2014 3.050 3.100 3.010 3.040 238,641 -0.02(-0.65%)
Feb 20, 2014 3.050 3.100 2.950 3.060 246,673 +0.01(+0.33%)
Feb 19, 2014 3.100 3.170 3.020 3.050 446,316 -0.10(-3.17%)
Feb 18, 2014 3.030 3.200 3.030 3.150 258,383 +0.08(+2.61%)
Feb 14, 2014 3.070 3.070 3.070 0 -0.10(-3.15%)
Feb 13, 2014 3.240 3.440 3.140 3.170 1,694,396 +0.14(+4.62%)
Feb 12, 2014 3.080 3.120 2.950 3.030 291,236 -0.05(-1.62%)
Feb 11, 2014 3.050 3.090 2.980 3.080 424,918 +0.08(+2.50%)
Feb 10, 2014 2.850 3.090 2.850 3.005 820,019 +0.23(+8.48%)
Feb 07, 2014 2.700 2.830 2.600 2.770 397,233 +0.11(+4.14%)
Feb 06, 2014 2.590 2.830 2.560 2.660 243,946 +0.06(+2.31%)
Feb 05, 2014 2.640 2.640 2.500 2.600 202,382 -0.02(-0.76%)
Feb 04, 2014 2.600 2.670 2.550 2.620 181,946 +0.05(+1.95%)
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