BIOD

Biodel Inc. Historical Stock Prices

$1.18
*  
0.01
0.84%
Get BIOD Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading BIOD 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 01-JAN-2015 TO 01-APR-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  1.19  1.19  1.15  1.18 221,486
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
02/27/2015 1.35 1.38 1.3401 1.36 82,505
02/26/2015 1.37 1.4 1.35 1.35 110,093
02/25/2015 1.36 1.39 1.35 1.38 143,341
02/24/2015 1.38 1.39 1.36 1.37 109,855
02/23/2015 1.35 1.4 1.35 1.39 94,964
02/20/2015 1.31 1.39 1.31 1.39 167,041
02/19/2015 1.33 1.34 1.3 1.3299 197,034
02/18/2015 1.37 1.38 1.32 1.34 300,243
02/17/2015 1.36 1.39 1.3501 1.37 220,779
02/13/2015 1.49 1.49 1.26 1.38 1,035,003
02/12/2015 1.52 1.5301 1.5 1.52 300,444
02/11/2015 1.5 1.53 1.5 1.51 128,290
02/10/2015 1.53 1.53 1.49 1.5 80,151
02/09/2015 1.5 1.51 1.48 1.51 160,940
02/06/2015 1.5 1.51 1.48 1.49 116,649
02/05/2015 1.5 1.54 1.49 1.49 214,774
02/04/2015 1.59 1.59 1.4838 1.49 198,648
02/03/2015 1.55 1.5654 1.4801 1.51 261,317
02/02/2015 1.52 1.54 1.51 1.53 178,160
01/30/2015 1.51 1.53 1.5 1.51 141,930
01/29/2015 1.55 1.55 1.529 1.53 113,298
01/28/2015 1.59 1.59 1.5 1.51 180,490
01/27/2015 1.54 1.57 1.51 1.55 250,963
01/26/2015 1.47 1.61 1.46 1.54 501,788
01/23/2015 1.4 1.4784 1.4 1.46 186,162
01/22/2015 1.4 1.41 1.3601 1.38 144,644
01/21/2015 1.4 1.43 1.4 1.4 233,492
01/20/2015 1.46 1.49 1.4 1.42 171,733
01/16/2015 1.38 1.46 1.38 1.45 125,760
01/15/2015 1.53 1.55 1.4 1.43 371,133
01/14/2015 1.54 1.59 1.5 1.5 377,153
01/13/2015 1.57 1.59 1.51 1.51 316,232
01/12/2015 1.57 1.67 1.52 1.55 706,134
01/09/2015 1.6 1.64 1.55 1.58 744,875
01/08/2015 2 2 1.61 1.68 5,123,834
01/07/2015 1.46 1.46 1.39 1.45 1,225,669
01/06/2015 1.44 1.48 1.41 1.46 179,436
01/05/2015 1.4 1.49 1.399 1.43 493,884
01/02/2015 1.33 1.4 1.33 1.39 156,153
*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?