BIODEL (NQ: BIOD)
1.820 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 1.870 1.900 1.770 1.820 211,587 -0.07(-3.70%)
Sep 12, 2014 1.900 1.940 1.860 1.890 118,822 -0.02(-1.05%)
Sep 11, 2014 1.920 1.940 1.910 1.910 70,843 -0.02(-1.04%)
Sep 10, 2014 1.940 1.950 1.910 1.930 83,428 +0.00(+0.00%)
Sep 09, 2014 1.990 1.990 1.900 1.930 128,039 -0.05(-2.53%)
Sep 08, 2014 2.000 2.000 1.950 1.980 116,867 +0.03(+1.54%)
Sep 05, 2014 1.990 2.000 1.930 1.950 157,537 -0.02(-1.02%)
Sep 04, 2014 1.940 2.050 1.920 1.970 431,189 +0.03(+1.55%)
Sep 03, 2014 1.920 1.960 1.913 1.940 74,340 +0.00(+0.00%)
Sep 02, 2014 1.950 1.980 1.930 1.940 57,736 -0.02(-1.02%)
Aug 29, 2014 1.960 1.960 1.960 0 +0.03(+1.55%)
Aug 28, 2014 1.930 1.940 1.910 1.930 27,791 +0.00(+0.00%)
Aug 27, 2014 1.930 1.970 1.915 1.930 96,821 +0.01(+0.52%)
Aug 26, 2014 1.940 1.980 1.900 1.920 71,992 -0.05(-2.54%)
Aug 25, 2014 1.910 1.990 1.900 1.970 131,292 +0.04(+2.07%)
Aug 22, 2014 1.950 1.960 1.900 1.930 50,110 -0.03(-1.53%)
Aug 21, 2014 1.900 1.990 1.880 1.960 69,065 +0.06(+3.04%)
Aug 20, 2014 1.930 1.940 1.900 1.902 75,259 -0.03(-1.45%)
Aug 19, 2014 1.989 1.989 1.900 1.930 114,827 -0.03(-1.53%)
Aug 18, 2014 1.950 2.000 1.930 1.960 74,802 +0.02(+1.03%)
Aug 15, 2014 1.960 2.010 1.900 1.940 124,077 -0.02(-1.02%)
Aug 14, 2014 2.000 2.000 1.920 1.960 130,541 -0.04(-2.00%)
Aug 13, 2014 2.030 2.030 1.960 2.000 112,387 -0.01(-0.50%)
Aug 12, 2014 2.060 2.060 1.959 2.010 137,743 +0.01(+0.50%)
Aug 11, 2014 2.020 2.177 1.910 2.000 618,031 +0.09(+4.71%)
Aug 08, 2014 1.920 1.940 1.850 1.910 45,685 +0.01(+0.53%)
Aug 07, 2014 1.910 1.961 1.890 1.900 106,078 +0.00(+0.00%)
Aug 06, 2014 1.880 1.930 1.880 1.900 46,593 +0.02(+1.06%)
Aug 05, 2014 1.860 1.900 1.850 1.880 27,245 +0.02(+1.08%)
Aug 04, 2014 1.910 1.940 1.830 1.860 90,679 -0.03(-1.59%)
Aug 01, 2014 1.910 1.930 1.840 1.890 117,573 -0.01(-0.53%)
Jul 31, 2014 1.970 1.970 1.890 1.900 121,030 -0.06(-3.06%)
Jul 30, 2014 1.980 1.990 1.940 1.960 70,746 -0.01(-0.51%)
Jul 29, 2014 2.010 2.010 1.950 1.970 119,752 -0.03(-1.50%)
Jul 28, 2014 2.090 2.100 1.950 2.000 337,059 -0.06(-2.68%)
Jul 25, 2014 1.970 2.080 1.960 2.055 1,231,717 +0.10(+4.85%)
Jul 24, 2014 1.918 1.970 1.900 1.960 176,556 +0.04(+2.08%)
Jul 23, 2014 1.910 1.950 1.860 1.920 190,889 +0.03(+1.59%)
Jul 22, 2014 1.850 1.950 1.850 1.890 121,570 +0.03(+1.61%)
Jul 21, 2014 1.850 2.000 1.850 1.860 76,022 +0.01(+0.54%)
Jul 18, 2014 1.860 1.900 1.850 1.850 66,877 -0.03(-1.60%)
Jul 17, 2014 1.860 1.900 1.860 1.880 70,177 +0.01(+0.53%)
Jul 16, 2014 1.980 1.980 1.855 1.870 201,141 -0.07(-3.61%)
Jul 15, 2014 1.990 2.000 1.920 1.940 92,570 -0.06(-3.00%)
Jul 14, 2014 1.980 2.000 1.970 2.000 51,929 +0.02(+0.76%)
Jul 11, 2014 1.990 2.000 1.870 1.985 243,962 -0.01(-0.25%)
Jul 10, 2014 2.000 2.010 1.970 1.990 345,393 -0.03(-1.49%)
Jul 09, 2014 2.050 2.050 2.000 2.020 574,716 +0.00(+0.00%)
Jul 08, 2014 2.120 2.120 2.020 2.020 197,316 -0.10(-4.72%)
Jul 07, 2014 2.140 2.160 2.010 2.120 580,763 -0.02(-0.93%)
Jul 03, 2014 2.140 2.140 2.140 0 +0.00(+0.00%)
Jul 02, 2014 2.130 2.200 2.130 2.140 95,832 +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