BIND

BIND Therapeutics, Inc. Common Stock Historical Stock Prices

$1.45
*  
0.02
1.36%
Get BIND Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BIND now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIND After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.47 1.5299 1.39 1.45 82,311
04/28/2016 1.5 1.57 1.44 1.47 167,233
04/27/2016 1.5 1.57 1.48 1.484 76,436
04/26/2016 1.52 1.56 1.5 1.5 34,571
04/25/2016 1.51 1.57 1.45 1.51 84,447
04/22/2016 1.54 1.57 1.49 1.51 49,383
04/21/2016 1.52 1.58 1.52 1.56 51,807
04/20/2016 1.48 1.58 1.45 1.55 165,526
04/19/2016 1.54 1.58 1.482 1.52 152,187
04/18/2016 1.46 1.58 1.45 1.51 194,821
04/15/2016 1.46 1.5 1.46 1.46 71,238
04/14/2016 1.4006 1.5 1.4006 1.45 50,774
04/13/2016 1.5 1.5 1.38 1.45 94,259
04/12/2016 1.53 1.582 1.43 1.44 133,339
04/11/2016 1.57 1.645 1.51 1.57 91,719
04/08/2016 1.69 1.69 1.55 1.57 181,046
04/07/2016 1.78 1.8 1.6484 1.71 295,203
04/06/2016 2.14 2.14 1.58 1.82 872,932
04/05/2016 2.36 2.4 2.34 2.4 134,180
04/04/2016 2.27 2.4 2.26 2.325 250,493
04/01/2016 2.25 2.3 2.22 2.25 85,391
03/31/2016 2.25 2.3 2.2 2.2 139,549
03/30/2016 2.15 2.37 2.15 2.2107 79,075
03/29/2016 2.2 2.25 2.0901 2.16 43,447
03/28/2016 2.3 2.4 2.22 2.25 47,580
03/24/2016 2.25 2.35 2.05 2.29 58,683
03/23/2016 2.46 2.49 2.19 2.24 146,818
03/22/2016 1.94 2.45 1.9138 2.42 264,693
03/21/2016 1.89 1.97 1.8 1.92 75,971
03/18/2016 1.86 1.94 1.71 1.86 49,859
03/17/2016 1.78 1.89 1.76 1.81 43,407
03/16/2016 1.84 1.84 1.7 1.81 68,099
03/15/2016 2.24 2.24 1.78 1.82 126,167
03/14/2016 1.84 1.95 1.8399 1.95 41,272
03/11/2016 1.75 1.84 1.66 1.84 26,887
03/10/2016 1.82 1.82 1.61 1.75 48,822
03/09/2016 1.81 1.84 1.77 1.79 20,939
03/08/2016 1.95 1.9899 1.77 1.78 40,090
03/07/2016 1.8 1.97 1.7401 1.95 66,670
03/04/2016 1.81 1.8705 1.79 1.79 26,668
03/03/2016 1.89 1.89 1.78 1.81 47,246
03/02/2016 1.76 1.88 1.74 1.88 55,360
03/01/2016 1.6 1.79 1.5708 1.76 84,062
02/29/2016 1.64 1.64 1.6 1.62 46,748
02/26/2016 1.52 1.64 1.46 1.64 201,401
02/25/2016 1.538 1.55 1.43 1.5 20,244
02/24/2016 1.52 1.57 1.5 1.54 28,728
02/23/2016 1.565 1.59 1.52 1.54 62,226
02/22/2016 1.6 1.61 1.52 1.58 48,038
02/19/2016 1.57 1.69 1.5 1.55 37,052
02/18/2016 1.54 1.63 1.465 1.61 104,216
02/17/2016 1.41 1.51 1.3955 1.5 144,095
02/16/2016 1.39 1.41 1.3 1.37 70,344
02/12/2016 1.39 1.43 1.29 1.36 50,820
02/11/2016 1.5 1.5 1.3244 1.345 74,778
02/10/2016 1.41 1.41 1.14 1.28 65,078
02/09/2016 1.37 1.4 1.3 1.36 68,433
02/08/2016 1.6 1.64 1.3013 1.38 217,697
02/05/2016 1.69 1.8 1.56 1.65 124,717
02/04/2016 1.69 1.7 1.64 1.67 57,120
02/03/2016 1.7 1.7045 1.6101 1.66 129,214
02/02/2016 1.7 1.79 1.67 1.71 51,742
02/01/2016 1.79 1.79 1.7 1.75 32,209
01/29/2016 1.79 1.79 1.7401 1.76 23,495
01/28/2016 1.74 1.79 1.65 1.78 72,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?