BIODEL (NQ: BIOD)
0.3710 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 0.3905 0.4100 0.3450 0.3710 899,019 -0.04(-9.45%)
May 03, 2016 0.4180 0.4200 0.3960 0.4097 815,298 -0.01(-1.99%)
May 02, 2016 0.4200 0.4250 0.4120 0.4180 1,009,716 +0.00(+0.82%)
Apr 29, 2016 0.4200 0.4250 0.3950 0.4146 1,640,298 -0.00(-0.69%)
Apr 28, 2016 0.4189 0.4210 0.4115 0.4175 647,404 +0.00(+0.12%)
Apr 27, 2016 0.3950 0.4200 0.3950 0.4170 783,040 +0.01(+1.71%)
Apr 26, 2016 0.4170 0.4200 0.4036 0.4100 1,257,850 -0.01(-1.91%)
Apr 25, 2016 0.4200 0.4230 0.4100 0.4180 871,142 +0.00(+0.00%)
Apr 22, 2016 0.4185 0.4220 0.4116 0.4180 924,403 +0.00(+0.00%)
Apr 21, 2016 0.4180 0.4180 0.3901 0.4180 896,027 +0.01(+1.95%)
Apr 20, 2016 0.4187 0.4230 0.4000 0.4100 1,179,685 -0.00(-0.73%)
Apr 19, 2016 0.4140 0.4150 0.4000 0.4130 1,121,269 +0.01(+2.48%)
Apr 18, 2016 0.3890 0.4140 0.3865 0.4030 1,487,084 +0.02(+6.00%)
Apr 15, 2016 0.3848 0.3894 0.3733 0.3802 623,090 +0.01(+2.73%)
Apr 14, 2016 0.4000 0.4025 0.3500 0.3701 1,368,306 -0.02(-5.35%)
Apr 13, 2016 0.3900 0.4029 0.3900 0.3910 825,320 +0.01(+1.56%)
Apr 12, 2016 0.3840 0.3880 0.3800 0.3850 347,637 +0.01(+1.42%)
Apr 11, 2016 0.3885 0.3920 0.3742 0.3796 1,231,441 +0.00(+0.18%)
Apr 08, 2016 0.3840 0.3840 0.3650 0.3789 940,672 -0.00(-0.29%)
Apr 07, 2016 0.3783 0.3800 0.3600 0.3800 1,019,074 +0.01(+2.43%)
Apr 06, 2016 0.3580 0.3970 0.3550 0.3710 2,067,121 +0.01(+2.57%)
Apr 05, 2016 0.3631 0.3720 0.3528 0.3617 1,364,572 -0.00(-0.39%)
Apr 04, 2016 0.3696 0.3719 0.3501 0.3631 2,643,682 +0.03(+8.94%)
Apr 01, 2016 0.3317 0.3419 0.3300 0.3333 336,466 +0.00(+1.00%)
Mar 31, 2016 0.3400 0.3477 0.3300 0.3300 708,628 -0.00(-0.60%)
Mar 30, 2016 0.3307 0.3489 0.3300 0.3320 540,115 -0.01(-2.12%)
Mar 29, 2016 0.3300 0.3500 0.3205 0.3392 1,318,125 +0.02(+5.57%)
Mar 28, 2016 0.3350 0.3397 0.3200 0.3213 581,831 -0.01(-1.71%)
Mar 24, 2016 0.3269 0.3269 0.3269 0 +0.02(+5.28%)
Mar 23, 2016 0.3150 0.3346 0.3079 0.3105 536,971 +0.00(+0.13%)
Mar 22, 2016 0.3300 0.3368 0.3101 0.3101 362,234 -0.02(-6.68%)
Mar 21, 2016 0.3400 0.3400 0.3314 0.3323 520,871 -0.00(-0.81%)
Mar 18, 2016 0.3300 0.3400 0.3264 0.3350 539,385 +0.01(+2.13%)
Mar 17, 2016 0.3200 0.3379 0.3151 0.3280 749,461 +0.02(+5.43%)
Mar 16, 2016 0.3300 0.3500 0.3110 0.3111 1,651,247 -0.04(-11.11%)
Mar 15, 2016 0.3700 0.3724 0.3200 0.3500 2,860,375 -0.02(-5.41%)
Mar 14, 2016 0.3600 0.3780 0.3536 0.3700 2,461,188 +0.02(+4.23%)
Mar 11, 2016 0.3577 0.3578 0.3485 0.3550 1,218,480 +0.00(+0.00%)
Mar 10, 2016 0.3600 0.3639 0.3455 0.3550 1,157,188 -0.00(-1.36%)
Mar 09, 2016 0.3505 0.3658 0.3472 0.3599 1,207,143 +0.01(+2.80%)
Mar 08, 2016 0.3580 0.3650 0.3501 0.3501 2,385,335 -0.01(-1.52%)
Mar 07, 2016 0.3500 0.3590 0.3400 0.3555 1,680,499 +0.01(+1.57%)
Mar 04, 2016 0.3550 0.3590 0.3500 0.3500 1,266,911 +0.01(+1.45%)
Mar 03, 2016 0.3478 0.3565 0.3400 0.3450 1,371,756 +0.01(+2.71%)
Mar 02, 2016 0.3396 0.3401 0.3200 0.3359 727,602 -0.00(-1.21%)
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