BIOD

Biodel Inc. Historical Stock Prices

$1.1399
*  
0.0299
2.69%
Get BIOD Alerts
*Delayed - data as of Jun. 3, 2015 12:35 ET  -  Find a broker to begin trading BIOD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOD 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

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

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-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.
12:35  1.14  1.14  1.12  1.1399 78,967
06/02/2015 1.11 1.15 1.08 1.11 190,316
06/01/2015 1.18 1.18 1.08 1.11 291,241
05/29/2015 1.12 1.18 1.11 1.16 576,029
05/28/2015 1.1 1.11 1.09 1.1 171,741
05/27/2015 1.13 1.13 1.1 1.1 143,214
05/26/2015 1.12 1.125 1.1001 1.11 145,474
05/22/2015 1.121 1.13 1.11 1.11 67,638
05/21/2015 1.15 1.15 1.11 1.14 163,319
05/20/2015 1.14 1.14 1.1 1.12 166,343
05/19/2015 1.17 1.17 1.12 1.13 236,608
05/18/2015 1.23 1.23 1.145 1.15 593,413
05/15/2015 1.12 1.13 1.07 1.13 133,295
05/14/2015 1.12 1.13 1.09 1.13 149,188
05/13/2015 1.1 1.14 1.1 1.14 86,577
05/12/2015 1.14 1.14 1.11 1.12 116,636
05/11/2015 1.13 1.2 1.11 1.14 229,243
05/08/2015 1.15 1.16 1.11 1.15 82,494
05/07/2015 1.15 1.2 1.12 1.16 164,085
05/06/2015 1.14 1.17 1.12 1.13 139,143
05/05/2015 1.15 1.16 1.1 1.14 154,077
05/04/2015 1.14 1.17 1.12 1.14 127,875
05/01/2015 1.16 1.17 1.12 1.13 177,566
04/30/2015 1.15 1.16 1.11 1.15 307,616
04/29/2015 1.17 1.188 1.1201 1.142 104,831
04/28/2015 1.17 1.23 1.1234 1.17 245,849
04/27/2015 1.17 1.17 1.12 1.17 178,216
04/24/2015 1.27 1.27 1.14 1.14 397,600
04/23/2015 1.25 1.28 1.2301 1.27 208,590
04/22/2015 1.28 1.32 1.21 1.24 510,295
04/21/2015 1.09 1.34 1.08 1.25 964,844
04/20/2015 1.1 1.12 1.06 1.08 290,521
04/17/2015 1.13 1.13 1.08 1.09 551,832
04/16/2015 1.16 1.16 1.11 1.13 442,470
04/15/2015 1.03 1.16 0.99 1.14 4,211,238
04/14/2015 1.06 1.09 1.01 1.03 650,412
04/13/2015 1.16 1.16 1.07 1.08 285,626
04/10/2015 1.15 1.17 1.11 1.15 174,742
04/09/2015 1.15 1.15 1.11 1.12 148,121
04/08/2015 1.1 1.13 1.1 1.12 110,451
04/07/2015 1.13 1.14 1.08 1.11 193,502
04/06/2015 1.22 1.23 1.15 1.15 150,694
04/02/2015 1.16 1.19 1.15 1.19 55,349
04/01/2015 1.19 1.19 1.15 1.18 221,486
03/31/2015 1.18 1.2 1.15 1.19 64,858
03/30/2015 1.18 1.19 1.15 1.18 122,752
03/27/2015 1.21 1.22 1.16 1.18 94,161
03/26/2015 1.19 1.23 1.15 1.22 135,201
03/25/2015 1.19 1.24 1.19 1.21 79,378
03/24/2015 1.24 1.2601 1.14 1.18 322,088
03/23/2015 1.33 1.35 1.25 1.27 267,645
03/20/2015 1.36 1.38 1.32 1.32 204,762
03/19/2015 1.35 1.4 1.33 1.38 116,435
03/18/2015 1.32 1.3846 1.3 1.35 154,416
03/17/2015 1.4 1.4 1.31 1.32 264,113
03/16/2015 1.41 1.48 1.37 1.39 455,562
03/13/2015 1.39 1.43 1.35 1.4 231,944
03/12/2015 1.34 1.39 1.34 1.38 156,670
03/11/2015 1.37 1.38 1.34 1.36 182,530
03/10/2015 1.35 1.3701 1.34 1.35 166,539
03/09/2015 1.33 1.37 1.33 1.34 139,735
03/06/2015 1.35 1.36 1.33 1.36 118,176
03/05/2015 1.36 1.36 1.33 1.36 142,606
03/04/2015 1.35 1.37 1.3 1.34 178,995
03/03/2015 1.34 1.35 1.3 1.34 73,229
03/02/2015 1.35 1.38 1.34 1.34 134,696
*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?