BIODEL (NQ: BIOD)
1.340 USD  -0.020 (-1.47%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.520 1.540 1.510 1.530 178,160 +0.02(+1.32%)
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%)
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