BIND

BIND Therapeutics, Inc. Historical Stock Prices

$5.05
*  
0.13
2.51%
Get BIND Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BIND now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIND Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

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  5.21  5.25  5.02  5.05 60,478
07/29/2015 5.21 5.25 5.02 5.05 60,478
07/28/2015 5.11 5.3275 4.93 5.18 133,218
07/27/2015 5.3 5.32 4.95 5.06 309,344
07/24/2015 5.42 5.52 5.24 5.38 198,163
07/23/2015 5.47 5.64 5.4 5.4 117,368
07/22/2015 5.44 5.54 5.4 5.47 74,403
07/21/2015 5.59 5.6 5.43 5.44 160,206
07/20/2015 5.66 5.71 5.55 5.61 78,497
07/17/2015 5.61 5.713 5.61 5.66 102,362
07/16/2015 5.72 5.74 5.63 5.67 35,453
07/15/2015 5.93 5.94 5.6 5.68 181,178
07/14/2015 5.83 5.98 5.74 5.89 190,313
07/13/2015 5.6 5.82 5.53 5.72 76,456
07/10/2015 5.62 5.69 5.5201 5.56 87,378
07/09/2015 5.5 5.65 5.42 5.57 141,569
07/08/2015 5.57 5.66 5.4 5.47 246,758
07/07/2015 5.77 5.82 5.56 5.64 86,977
07/06/2015 5.66 5.78 5.53 5.77 172,481
07/02/2015 5.63 5.7 5.59 5.66 90,380
07/01/2015 5.6 5.68 5.57 5.6 72,411
06/30/2015 5.39 5.59 5.39 5.59 123,750
06/29/2015 5.65 5.69 5.33 5.42 248,510
06/26/2015 5.66 5.76 5.66 5.74 118,286
06/25/2015 5.87 6 5.6522 5.68 276,746
06/24/2015 6 6.05 5.87 5.92 190,694
06/23/2015 6.1 6.22 5.84 6.05 374,031
06/22/2015 5.95 5.95 5.65 5.86 201,463
06/19/2015 6 6.08 5.92 5.95 91,246
06/18/2015 5.85 6.08 5.8 6 217,002
06/17/2015 5.8 5.86 5.79 5.81 91,272
06/16/2015 5.7 5.85 5.6501 5.81 93,640
06/15/2015 5.69 5.76 5.61 5.69 72,355
06/12/2015 5.76 5.77 5.69 5.75 116,704
06/11/2015 5.74 5.85 5.74 5.8 46,382
06/10/2015 5.83 5.87 5.75 5.84 135,539
06/09/2015 5.91 5.98 5.81 5.87 101,034
06/08/2015 6.06 6.1 5.88 5.95 105,189
06/05/2015 5.9 6.03 5.81 6.02 108,882
06/04/2015 6.03 6.04 5.9 5.94 63,910
06/03/2015 5.99 6.06 5.92 6 77,896
06/02/2015 6.05 6.14 5.91 5.97 115,725
06/01/2015 5.97 6.14 5.86 6.05 156,356
05/29/2015 5.96 6 5.75 5.96 126,744
05/28/2015 5.61 5.9799 5.61 5.92 80,425
05/27/2015 5.94 6.02 5.72 5.83 220,273
05/26/2015 5.71 6.04 5.58 5.97 172,171
05/22/2015 5.82 5.8699 5.64 5.72 149,998
05/21/2015 5.79 6.07 5.7493 5.82 247,500
05/20/2015 5.64 5.85 5.5 5.83 250,737
05/19/2015 5.89 5.89 5.61 5.64 333,186
05/18/2015 6.01 6.22 5.9 5.92 321,700
05/15/2015 6.26 6.33 6.16 6.24 119,746
05/14/2015 6.18 6.28 6.03 6.24 100,948
05/13/2015 6.23 6.33 6.1353 6.17 96,215
05/12/2015 6.25 6.34 6.15 6.23 138,238
05/11/2015 6.32 6.45 6.21 6.33 144,138
05/08/2015 6.49 6.49 6.188 6.29 140,309
05/07/2015 6.3 6.38 6.04 6.36 282,257
05/06/2015 5.94 6.22 5.94 6.02 215,331
05/05/2015 6.08 6.2 5.94 6.03 158,352
05/04/2015 6.18 6.29 6.11 6.14 153,268
05/01/2015 6.03 6.3 6 6.16 190,571
04/30/2015 6 6.2 5.92 6.05 386,599
04/29/2015 5.9 6.16 5.83 5.97 330,737
*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?