BIND

BIND Therapeutics, Inc. Historical Stock Prices

$9.37
*  
0.14
1.52%
Get BIND Alerts
*Delayed - data as of Jul. 25, 2014 9:52 ET  -  Find a broker to begin trading BIND now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIND Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
9:52  9.25  9.48  9.05  9.37 7,319
07/24/2014 9 9.34 9 9.23 63,182
07/23/2014 9.19 9.39 8.9 8.98 162,585
07/22/2014 9.23 9.56 8.95 9.12 66,542
07/21/2014 9.59 9.6899 8.89 9.18 99,953
07/18/2014 9.36 9.7799 9.19 9.58 64,530
07/17/2014 10.27 10.724 9.24 9.3 154,141
07/16/2014 10.33 10.83 10.23 10.56 117,381
07/15/2014 11.27 11.271 10.4 10.43 144,745
07/14/2014 11.67 11.72 11.09 11.33 117,413
07/11/2014 11.64 11.84 11.42 11.53 72,300
07/10/2014 11.09 11.75 10.89 11.6 138,971
07/09/2014 11.08 11.74 11 11.36 164,325
07/08/2014 11.61 11.69 10.615 11.07 276,374
07/07/2014 11.65 11.88 11.6 11.68 168,546
07/03/2014 11.2 11.89 11.02 11.59 508,493
07/02/2014 13.2 13.72 12.69 12.88 170,742
07/01/2014 13.12 13.37 12.75 13.34 114,878
06/30/2014 12.4 13.23 12.03 13.18 208,449
06/27/2014 11.52 12.6 11.29 12.39 759,585
06/26/2014 11.66 11.66 11.03 11.36 59,008
06/25/2014 11.19 11.66 11.19 11.5 131,765
06/24/2014 11.27 11.5 11.04 11.1 126,441
06/23/2014 11.71 11.7153 11.07 11.1 116,531
06/20/2014 10.73 11.71 10.66 11.55 182,184
06/19/2014 11 11.71 10.6 10.66 295,338
06/18/2014 10.06 10.49 9.91 10.32 65,970
06/17/2014 9.97 10.37 9.814 10.02 61,626
06/16/2014 10.19 10.465 9.81 10.02 69,889
06/13/2014 10.49 10.7 10.2 10.31 83,740
06/12/2014 9.75 10.86 9.75 10.37 246,524
06/11/2014 9.31 9.89 9.31 9.71 90,175
06/10/2014 9.07 9.4 8.94 9.39 69,784
06/09/2014 8.43 9.13 8.43 8.96 118,535
06/06/2014 8.44 8.5199 8.29 8.39 53,937
06/05/2014 8.52 8.59 8.26 8.36 120,618
06/04/2014 8.17 8.55 8.145 8.36 116,384
06/03/2014 8 8.29 8 8.17 109,197
06/02/2014 8.5 8.63 8 8.06 108,291
05/30/2014 8.89 8.9086 8.5 8.5 84,645
05/29/2014 8.76 8.96 8.76 8.85 51,504
05/28/2014 8.72 8.8599 8.65 8.73 64,055
05/27/2014 9.01 9.4 8.8 8.91 82,130
05/23/2014 8.97 9.14 8.8 8.87 58,095
05/22/2014 8.99 9.21 8.81 8.84 88,745
05/21/2014 8.87 9.104 8.8196 8.91 82,127
05/20/2014 9.22 9.3672 8.87 8.94 86,011
05/19/2014 8.85 9.3 8.84 9.26 77,443
05/16/2014 9.1 9.1 8.76 8.91 58,035
05/15/2014 9.14 9.2 8.72 9.12 66,668
05/14/2014 8.9 9.3 8.81 9.22 62,128
05/13/2014 8.99 9.32 8.8 8.87 129,900
05/12/2014 9.17 9.49 8.9 8.97 95,678
05/09/2014 8.95 9.5 8.95 9.13 78,508
05/08/2014 9.58 9.65 8.74 8.91 66,960
05/07/2014 9.1 9.5 8.72 9.4 289,824
05/06/2014 9.28 9.6 9.11 9.2 93,499
05/05/2014 9.02 9.35 9.02 9.28 46,772
05/02/2014 9.82 9.82 8.92 9.13 88,662
05/01/2014 9.5 9.89 8.93 9.69 81,899
04/30/2014 9.09 9.5 8.6 9.43 104,431
04/29/2014 8.76 9.45 8.76 9.1 112,616
04/28/2014 9.49 9.65 8.6 8.7 232,145
04/25/2014 9.65 9.67 9.05 9.41 109,461
04/24/2014 10.22 10.22 9.7 9.75 107,251
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?