BIODEL (NQ: BIOD)
1.110 USD  -0.030 (-2.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1.121 1.130 1.110 1.110 67,638 -0.03(-2.63%)
May 21, 2015 1.150 1.150 1.110 1.140 163,319 +0.02(+1.79%)
May 20, 2015 1.140 1.140 1.100 1.120 166,343 -0.01(-0.88%)
May 19, 2015 1.170 1.170 1.120 1.130 236,608 -0.02(-1.74%)
May 18, 2015 1.230 1.230 1.145 1.150 593,413 +0.02(+1.77%)
May 15, 2015 1.120 1.130 1.070 1.130 133,295 +0.00(+0.00%)
May 14, 2015 1.120 1.130 1.090 1.130 149,188 -0.01(-0.88%)
May 13, 2015 1.100 1.140 1.100 1.140 86,577 +0.02(+1.79%)
May 12, 2015 1.140 1.140 1.110 1.120 116,636 -0.02(-1.75%)
May 11, 2015 1.130 1.200 1.130 1.140 229,243 -0.01(-0.87%)
May 08, 2015 1.150 1.160 1.110 1.150 82,494 -0.01(-0.86%)
May 07, 2015 1.150 1.200 1.120 1.160 164,085 +0.03(+2.65%)
May 06, 2015 1.140 1.170 1.120 1.130 139,143 -0.01(-0.88%)
May 05, 2015 1.150 1.160 1.100 1.140 154,077 +0.00(+0.00%)
May 04, 2015 1.140 1.170 1.120 1.140 127,875 +0.01(+0.88%)
May 01, 2015 1.160 1.170 1.120 1.130 177,566 -0.02(-1.74%)
Apr 30, 2015 1.150 1.160 1.110 1.150 307,616 +0.01(+0.70%)
Apr 29, 2015 1.170 1.188 1.120 1.142 104,831 -0.03(-2.39%)
Apr 28, 2015 1.170 1.230 1.123 1.170 245,849 +0.00(+0.00%)
Apr 27, 2015 1.170 1.170 1.120 1.170 193,216 +0.03(+2.63%)
Apr 24, 2015 1.270 1.270 1.140 1.140 397,600 -0.13(-10.24%)
Apr 23, 2015 1.250 1.280 1.230 1.270 208,590 +0.03(+2.42%)
Apr 22, 2015 1.280 1.320 1.210 1.240 510,295 -0.01(-0.80%)
Apr 21, 2015 1.090 1.340 1.080 1.250 964,844 +0.17(+15.74%)
Apr 20, 2015 1.100 1.120 1.060 1.080 290,521 -0.01(-0.92%)
Apr 17, 2015 1.130 1.130 1.080 1.090 551,832 -0.04(-3.54%)
Apr 16, 2015 1.160 1.160 1.110 1.130 442,470 -0.01(-0.88%)
Apr 15, 2015 1.030 1.160 0.9900 1.140 4,211,238 +0.11(+10.68%)
Apr 14, 2015 1.060 1.090 1.010 1.030 650,496 -0.05(-4.63%)
Apr 13, 2015 1.160 1.160 1.070 1.080 285,626 -0.07(-6.09%)
Apr 10, 2015 1.150 1.170 1.110 1.150 174,742 +0.03(+2.68%)
Apr 09, 2015 1.150 1.150 1.110 1.120 148,121 +0.00(+0.00%)
Apr 08, 2015 1.100 1.130 1.100 1.120 110,451 +0.01(+0.90%)
Apr 07, 2015 1.130 1.140 1.080 1.110 193,502 -0.04(-3.48%)
Apr 06, 2015 1.220 1.230 1.150 1.150 150,694 -0.04(-3.36%)
Apr 02, 2015 1.190 1.190 1.190 0 +0.01(+0.85%)
Apr 01, 2015 1.190 1.190 1.150 1.180 221,486 -0.01(-0.84%)
Mar 31, 2015 1.180 1.200 1.150 1.190 64,858 +0.01(+0.85%)
Mar 30, 2015 1.180 1.190 1.150 1.180 122,752 +0.00(+0.00%)
Mar 27, 2015 1.210 1.220 1.160 1.180 94,161 -0.04(-3.28%)
Mar 26, 2015 1.190 1.230 1.150 1.220 135,201 +0.01(+0.83%)
Mar 25, 2015 1.190 1.240 1.190 1.210 79,378 +0.03(+2.54%)
Mar 24, 2015 1.240 1.260 1.140 1.180 322,088 -0.09(-7.09%)
Mar 23, 2015 1.330 1.350 1.250 1.270 267,645 -0.05(-3.79%)
Mar 20, 2015 1.360 1.380 1.320 1.320 204,762 -0.06(-4.35%)
Mar 19, 2015 1.350 1.400 1.330 1.380 116,435 +0.03(+2.22%)
Mar 18, 2015 1.320 1.385 1.300 1.350 154,416 +0.03(+2.27%)
Mar 17, 2015 1.400 1.400 1.310 1.320 264,113 -0.07(-5.04%)
Mar 16, 2015 1.410 1.480 1.370 1.390 455,562 -0.01(-0.71%)
Mar 13, 2015 1.390 1.430 1.350 1.400 231,944 +0.02(+1.45%)
Mar 12, 2015 1.340 1.390 1.340 1.380 156,670 +0.02(+1.47%)
Mar 11, 2015 1.370 1.380 1.340 1.360 182,530 +0.01(+0.74%)
Mar 10, 2015 1.350 1.370 1.340 1.350 166,539 +0.01(+0.75%)
Mar 09, 2015 1.330 1.370 1.330 1.340 139,735 -0.02(-1.47%)
Mar 06, 2015 1.350 1.360 1.330 1.360 118,176 +0.00(+0.00%)
Mar 05, 2015 1.360 1.360 1.330 1.360 142,606 +0.02(+1.49%)
Mar 04, 2015 1.370 1.300 1.340 178,995 +0.00(+0.00%)
Mar 03, 2015 1.340 73,229 +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