BIND

BIND Therapeutics, Inc. Historical Stock Prices

$6.06
*  
0.18
2.88%
Get BIND Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BIND now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  6.25  6.39  6.01  6.06 183,008
02/26/2015 6.44 6.44 6.2 6.24 78,382
02/25/2015 6.01 6.39 5.91 6.29 264,904
02/24/2015 6.1 6.11 5.95 5.99 164,041
02/23/2015 6.37 6.48 6.09 6.11 221,488
02/20/2015 6.69 6.69 6.28 6.42 145,811
02/19/2015 6.32 6.75 6.16 6.64 357,655
02/18/2015 5.96 6.32 5.96 6.28 231,606
02/17/2015 6.05 6.06 5.96 6 136,115
02/13/2015 5.95 6.1 5.87 6.06 228,474
02/12/2015 5.98 5.99 5.85 5.85 130,145
02/11/2015 6.07 6.15 5.85 6 196,719
02/10/2015 6.1 6.1999 6.05 6.11 149,278
02/09/2015 6.03 6.25 6 6.09 146,759
02/06/2015 5.83 6.1 5.8199 6.02 237,677
02/05/2015 5.9 6 5.66 5.92 1,596,722
02/04/2015 6.75 6.97 6.17 6.34 227,460
02/03/2015 6.7 6.85 6.53 6.81 186,460
02/02/2015 6.8 6.85 6.5514 6.78 154,922
01/30/2015 6.9 7.06 6.75 6.79 108,573
01/29/2015 6.98 7.28 6.901 7.04 130,338
01/28/2015 7.49 7.57 7.05 7.12 190,398
01/27/2015 7.14 7.41 6.91 7.27 154,228
01/26/2015 7.09 7.62 6.94 7.38 347,904
01/23/2015 7.1 7.1 6.88 6.99 172,633
01/22/2015 6.59 7.076 6.59 7.05 292,481
01/21/2015 6.9 6.9 6.55 6.6 257,728
01/20/2015 7 7.01 6.54 6.95 303,671
01/16/2015 6.49 7 6.39 6.93 550,037
01/15/2015 6.45 6.66 6.14 6.59 448,907
01/14/2015 6.02 6.38 5.85 6.22 526,472
01/13/2015 6.72 6.94 5.9696 6.08 1,198,028
01/12/2015 7.29 7.3299 6.73 6.76 876,279
01/09/2015 7.31 7.74 6.75 7.21 5,244,290
01/08/2015 7.4 10.04 6.99 7.06 34,240,930
01/07/2015 5.382 5.49 5.13 5.15 142,538
01/06/2015 5.98 5.98 5.29 5.38 179,095
01/05/2015 5.7 6.11 5.6724 5.87 252,389
01/02/2015 5.45 5.76 5.35 5.72 116,890
12/31/2014 5.53 5.579 5.36 5.4 153,216
12/30/2014 5.38 5.55 5.33 5.49 85,351
12/29/2014 5.54 5.61 5.32 5.37 193,783
12/26/2014 5.78 5.78 5.56 5.59 98,144
12/24/2014 5.7 5.75 5.68 5.73 32,478
12/23/2014 5.8 5.8 5.57 5.67 127,152
12/22/2014 5.68 5.8 5.64 5.73 159,484
12/19/2014 5.47 5.72 5.4501 5.5 113,658
12/18/2014 5.76 5.85 5.47 5.49 148,759
12/17/2014 5.55 5.85 5.5 5.74 77,125
12/16/2014 5.51 5.72 5.49 5.56 110,073
12/15/2014 5.9 6 5.51 5.545 148,037
12/12/2014 5.8 6.09 5.8 5.82 113,099
12/11/2014 5.81 6 5.72 5.8 66,788
12/10/2014 5.7 5.89 5.69 5.81 81,458
12/09/2014 5.7 5.84 5.62 5.71 70,910
12/08/2014 5.7 6 5.67 5.78 117,244
12/05/2014 6.1 6.11 5.6086 5.74 294,736
12/04/2014 6.5 6.6 6.1 6.14 314,345
12/03/2014 6.6 6.75 6.6 6.72 156,078
12/02/2014 6.4 6.7028 6.4 6.66 123,740
12/01/2014 6.5 6.63 6.4 6.53 134,966
11/28/2014 6.63 6.69 6.37 6.5 133,493
11/26/2014 6.87 6.87 6.41 6.71 350,908
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?