BIND

BIND Therapeutics, Inc. Historical Stock Prices

$5.82
*  
0.01
0.17%
Get BIND Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-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  5.79  6.07  5.7493  5.82 247,500
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
04/28/2015 6.15 6.219 5.65 5.9 553,164
04/27/2015 6.87 6.87 6.22 6.27 576,572
04/24/2015 7.25 7.33 6.8 6.84 332,257
04/23/2015 7 7.26 6.8 7.17 242,501
04/22/2015 7.41 7.4334 6.99 7.01 397,465
04/21/2015 7.45 7.51 7.25 7.31 245,668
04/20/2015 7.53 7.5399 7.11 7.41 405,472
04/17/2015 7.52 7.635 7.31 7.52 435,578
04/16/2015 7.92 8.08 7.52 7.69 685,952
04/15/2015 7.96 8.1 7.51 8.02 756,904
04/14/2015 7.52 8 7.52 7.98 907,079
04/13/2015 6.9 7.74 6.84 7.52 1,638,736
04/10/2015 6.23 6.75 6.19 6.71 592,847
04/09/2015 6.5 6.5754 6.09 6.39 632,159
04/08/2015 6.4 6.45 6 6.35 1,019,715
04/07/2015 6.35 6.65 6.25 6.32 5,400,669
04/06/2015 5.98 6.19 5.58 5.67 1,460,231
04/02/2015 5.4 5.58 5.36 5.52 192,537
04/01/2015 5.52 5.5799 5.3 5.39 126,491
03/31/2015 5.47 5.55 5.37 5.49 110,735
03/30/2015 5.49 5.574 5.26 5.44 146,564
03/27/2015 5.46 5.58 5.3701 5.49 161,258
03/26/2015 5.65 5.866 5.21 5.42 434,469
03/25/2015 6.1 6.186 5.61 5.75 328,439
03/24/2015 5.94 6.17 5.9 6.03 301,294
03/23/2015 5.95 6.04 5.71 5.94 264,240
03/20/2015 5.95 5.97 5.71 5.87 361,799
03/19/2015 5.78 5.95 5.67 5.88 402,009
03/18/2015 5.88 5.88 5.61 5.67 262,690
03/17/2015 5.16 5.88 5.1428 5.69 637,694
03/16/2015 5.19 5.3101 5.06 5.14 189,544
03/13/2015 5.01 5.184 5.01 5.11 191,832
03/12/2015 5.5 5.5 4.89 4.97 506,071
03/11/2015 5.75 5.8116 5.35 5.41 355,637
03/10/2015 5.75 5.9 5.75 5.76 151,836
03/09/2015 6.03 6.03 5.75 5.76 127,787
03/06/2015 5.83 5.99 5.83 5.96 117,675
03/05/2015 6.04 6.04 5.8 5.94 203,515
03/04/2015 5.94 6 5.76 5.96 128,249
03/03/2015 6.08 6.08 5.9 5.93 149,328
03/02/2015 6.07 6.12 5.96 6.08 175,906
02/27/2015 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
*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?