BG MEDICINE (NQ: BGMD)
0.6373 USD  -0.0077 (-1.19%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 0.6000 0.6800 0.5632 0.6373 513,583 -0.01(-1.19%)
Jan 22, 2015 0.5890 0.6679 0.5700 0.6450 1,420,823 +0.09(+15.49%)
Jan 21, 2015 0.4300 0.5850 0.4300 0.5585 963,897 +0.13(+29.88%)
Jan 20, 2015 0.4300 0.4300 0.4000 0.4300 49,161 +0.01(+1.18%)
Jan 16, 2015 0.3900 0.4300 0.3800 0.4250 70,886 +0.02(+4.94%)
Jan 15, 2015 0.4000 0.4099 0.3778 0.4050 84,246 +0.00(+0.00%)
Jan 14, 2015 0.4100 0.4101 0.3600 0.4050 128,661 +0.01(+2.53%)
Jan 13, 2015 0.3950 243,175 -0.01(-1.25%)
Jan 12, 2015 0.3864 0.4100 0.3702 0.4000 185,199 -0.01(-2.44%)
Jan 09, 2015 0.4791 0.4802 0.3888 0.4100 190,741 -0.03(-7.76%)
Jan 08, 2015 0.4999 0.4999 0.4401 0.4445 280,696 -0.05(-9.75%)
Jan 07, 2015 0.5000 0.5152 0.4500 0.4925 220,800 -0.02(-3.32%)
Jan 06, 2015 0.5000 0.5094 0.4850 0.5094 174,089 +0.01(+1.88%)
Jan 05, 2015 0.5000 0.5267 0.4800 0.5000 248,574 -0.02(-3.85%)
Jan 02, 2015 0.4600 0.5200 0.4600 0.5200 446,025 +0.06(+12.80%)
Dec 31, 2014 0.4610 0.4610 0.4610 0 -0.06(-11.35%)
Dec 30, 2014 0.5700 0.6500 0.4890 0.5200 3,949,734 +0.20(+62.50%)
Dec 29, 2014 0.3300 0.3499 0.3200 0.3200 352,278 -0.01(-3.03%)
Dec 26, 2014 0.3050 0.3498 0.3000 0.3300 98,689 +0.01(+4.10%)
Dec 24, 2014 0.3170 0.3170 0.3170 0 -0.00(-1.00%)
Dec 23, 2014 0.3500 0.3525 0.3002 0.3202 99,191 -0.02(-5.88%)
Dec 22, 2014 0.3700 0.3700 0.3150 0.3402 165,430 +0.01(+3.09%)
Dec 19, 2014 0.3500 0.3500 0.2910 0.3300 209,717 -0.00(-1.46%)
Dec 18, 2014 0.3000 0.3400 0.3000 0.3349 166,313 +0.03(+11.63%)
Dec 17, 2014 0.3000 0.3050 0.2800 0.3000 185,703 +0.01(+3.45%)
Dec 16, 2014 0.2700 0.2900 240,165 +0.02(+6.34%)
Dec 15, 2014 0.2700 0.2900 0.2700 0.2727 389,776 -0.03(-9.10%)
Dec 12, 2014 0.3030 0.3300 0.2910 0.3000 408,647 -0.02(-6.69%)
Dec 11, 2014 0.2900 0.3500 0.2800 0.3215 1,123,379 +0.02(+7.17%)
Dec 10, 2014 0.3700 0.3700 0.3000 0.3000 636,526 -0.03(-7.72%)
Dec 09, 2014 0.3750 0.4000 0.3111 0.3251 449,806 -0.04(-12.14%)
Dec 08, 2014 0.4000 0.4275 0.3600 0.3700 469,481 -0.03(-7.50%)
Dec 05, 2014 0.4000 0.4551 0.3922 0.4000 401,684 -0.05(-11.11%)
Dec 04, 2014 0.4310 0.4740 0.4310 0.4500 59,170 +0.01(+2.13%)
Dec 03, 2014 0.4510 0.4900 0.4301 0.4406 87,726 -0.02(-4.24%)
Dec 02, 2014 0.4400 0.4898 0.4400 0.4601 130,578 -0.03(-5.58%)
Dec 01, 2014 0.4700 0.4950 0.4401 0.4873 130,447 +0.02(+3.68%)
Nov 28, 2014 0.4400 0.4700 0.4300 0.4700 38,445 +0.00(+1.08%)
Nov 26, 2014 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Nov 25, 2014 0.4408 0.4690 0.4300 0.4300 49,985 -0.02(-4.44%)
Nov 24, 2014 0.4399 0.4649 0.4300 0.4500 273,941 +0.04(+9.76%)
Nov 21, 2014 0.4100 0.4450 0.4100 0.4100 128,367 +0.00(+0.89%)
Nov 20, 2014 0.4000 0.4480 0.4000 0.4064 136,731 -0.00(-0.88%)
Nov 19, 2014 0.4200 0.4200 0.4020 0.4100 145,725 +0.01(+1.91%)
Nov 18, 2014 0.4000 0.4300 0.4000 0.4023 113,047 -0.02(-4.21%)
Nov 17, 2014 0.4309 0.4398 0.4200 0.4200 69,722 -0.01(-3.05%)
Nov 14, 2014 0.4225 0.4499 0.4200 0.4332 194,562 -0.02(-3.82%)
Nov 13, 2014 0.4301 0.4865 0.4204 0.4504 236,018 -0.02(-4.17%)
Nov 12, 2014 0.4699 0.4886 0.4600 0.4700 203,782 -0.00(-0.30%)
Nov 11, 2014 0.4300 0.4798 0.4280 0.4714 40,982 +0.03(+7.14%)
Nov 10, 2014 0.4300 0.4603 0.4300 0.4400 89,969 +0.02(+4.76%)
Nov 07, 2014 0.4203 0.4330 0.4102 0.4200 293,941 -0.01(-2.82%)
Nov 06, 2014 0.4300 0.4700 0.4020 0.4322 177,340 -0.02(-3.96%)
Nov 05, 2014 0.4200 0.4500 0.4021 0.4500 165,719 +0.01(+2.27%)
Nov 04, 2014 0.4900 0.4990 0.4400 0.4400 168,854 -0.04(-8.33%)
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