BIODEL (NQ: BIOD)
1.510 USD  -0.020 (-1.31%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.510 1.510 1.500 1.510 141,930 -0.02(-1.31%)
Jan 29, 2015 1.550 1.550 1.529 1.530 113,298 +0.02(+1.32%)
Jan 28, 2015 1.590 1.590 1.500 1.510 180,490 -0.04(-2.58%)
Jan 27, 2015 1.540 1.570 1.510 1.550 250,963 +0.01(+0.65%)
Jan 26, 2015 1.470 1.610 1.460 1.540 501,788 +0.08(+5.48%)
Jan 23, 2015 1.400 1.478 1.400 1.460 186,162 +0.08(+5.80%)
Jan 22, 2015 1.400 1.410 1.360 1.380 144,644 -0.02(-1.43%)
Jan 21, 2015 1.400 1.430 1.400 1.400 233,492 -0.02(-1.41%)
Jan 20, 2015 1.460 1.490 1.400 1.420 171,733 -0.03(-2.07%)
Jan 16, 2015 1.380 1.460 1.380 1.450 125,760 +0.02(+1.40%)
Jan 15, 2015 1.400 1.430 371,283 -0.07(-4.67%)
Jan 14, 2015 1.540 1.590 1.500 1.500 377,153 -0.01(-0.66%)
Jan 13, 2015 1.510 316,232 -0.04(-2.58%)
Jan 12, 2015 1.570 1.670 1.520 1.550 706,134 -0.03(-1.90%)
Jan 09, 2015 1.600 1.640 1.550 1.580 747,075 -0.10(-5.95%)
Jan 08, 2015 2.000 2.000 1.610 1.680 5,128,034 +0.23(+15.86%)
Jan 07, 2015 1.460 1.460 1.390 1.450 1,303,166 -0.01(-0.68%)
Jan 06, 2015 1.440 1.480 1.410 1.460 179,436 +0.03(+2.10%)
Jan 05, 2015 1.400 1.490 1.399 1.430 493,884 +0.04(+2.88%)
Jan 02, 2015 1.330 1.400 1.330 1.390 166,153 +0.06(+4.51%)
Dec 31, 2014 1.330 1.330 1.330 0 -0.04(-2.92%)
Dec 30, 2014 1.400 1.400 1.330 1.370 170,646 +0.00(+0.00%)
Dec 29, 2014 1.410 1.420 1.330 1.370 128,519 -0.03(-2.14%)
Dec 26, 2014 1.380 1.420 1.380 1.400 109,613 +0.04(+2.94%)
Dec 24, 2014 1.360 1.360 1.360 0 -0.04(-2.86%)
Dec 23, 2014 1.400 1.440 1.400 1.400 86,427 +0.00(+0.00%)
Dec 22, 2014 1.390 1.450 1.360 1.400 264,145 +0.01(+0.72%)
Dec 19, 2014 1.400 1.412 1.350 1.390 107,149 +0.03(+2.21%)
Dec 18, 2014 1.430 1.440 1.350 1.360 169,486 +0.03(+2.26%)
Dec 17, 2014 1.250 1.420 1.250 1.330 133,802 +0.03(+2.31%)
Dec 16, 2014 1.260 1.300 102,784 -0.02(-1.52%)
Dec 15, 2014 1.420 1.420 1.310 1.320 61,685 -0.06(-4.35%)
Dec 12, 2014 1.370 1.430 1.360 1.380 38,864 -0.03(-2.13%)
Dec 11, 2014 1.440 1.440 1.370 1.410 35,362 +0.00(+0.00%)
Dec 10, 2014 1.320 1.500 1.310 1.410 142,168 +0.06(+4.44%)
Dec 09, 2014 1.370 1.370 1.300 1.350 285,738 -0.04(-2.88%)
Dec 08, 2014 1.420 1.420 1.370 1.390 45,589 +0.01(+0.72%)
Dec 05, 2014 1.420 1.420 1.350 1.380 69,764 -0.02(-1.43%)
Dec 04, 2014 1.490 1.500 1.400 1.400 28,107 -0.08(-5.41%)
Dec 03, 2014 1.430 1.490 1.430 1.480 31,149 +0.04(+2.78%)
Dec 02, 2014 1.500 1.500 1.420 1.440 50,485 -0.03(-2.04%)
Dec 01, 2014 1.510 1.510 1.420 1.470 160,519 -0.04(-2.65%)
Nov 28, 2014 1.500 1.537 1.490 1.510 50,170 -0.02(-1.31%)
Nov 26, 2014 1.530 1.530 1.530 0 -0.03(-1.92%)
Nov 25, 2014 1.600 1.600 1.540 1.560 26,506 -0.02(-1.27%)
Nov 24, 2014 1.630 1.630 1.550 1.580 78,500 -0.01(-0.63%)
Nov 21, 2014 1.620 1.620 1.580 1.590 14,100 +0.02(+1.27%)
Nov 20, 2014 1.510 1.630 1.510 1.570 39,353 +0.02(+1.29%)
Nov 19, 2014 1.590 1.650 1.520 1.550 132,452 -0.06(-3.73%)
Nov 18, 2014 1.650 1.650 1.586 1.610 62,958 +0.02(+1.26%)
Nov 17, 2014 1.600 1.620 1.590 1.590 46,907 +0.00(+0.01%)
Nov 14, 2014 1.570 1.640 1.550 1.590 107,438 +0.04(+2.57%)
Nov 13, 2014 1.620 1.670 1.500 1.550 115,267 -0.07(-4.32%)
Nov 12, 2014 1.550 1.630 1.550 1.620 113,374 +0.05(+3.18%)
Nov 11, 2014 1.530 1.590 1.520 1.570 52,234 +0.07(+4.67%)
Nov 10, 2014 1.510 1.600 1.490 1.500 87,915 -0.04(-2.60%)
Nov 07, 2014 1.500 1.560 1.490 1.540 53,397 +0.01(+0.65%)
Nov 06, 2014 1.530 1.546 1.480 1.530 57,657 +0.03(+2.00%)
Nov 05, 2014 1.490 1.560 1.490 1.500 27,969 +0.01(+0.67%)
Nov 04, 2014 1.530 1.574 1.490 1.490 95,346 -0.07(-4.49%)
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
//-->