BIOD

Biodel Inc. Historical Stock Prices

$0.673
*  
0.0295
4.58%
Get BIOD Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BIOD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOD 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 31-MAY-2015 TO 31-AUG-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  0.64  0.673  0.64  0.673 46,635
08/31/2015 0.64 0.673 0.64 0.673 46,635
08/28/2015 0.675 0.675 0.6 0.6435 84,421
08/27/2015 0.68 0.7 0.645 0.675 120,986
08/26/2015 0.66 0.69 0.634 0.654 89,924
08/25/2015 0.68 0.7 0.64 0.66 160,128
08/24/2015 0.68 0.69 0.55 0.68 184,307
08/21/2015 0.635 0.69 0.635 0.6899 191,784
08/20/2015 0.66 0.6949 0.627 0.68 300,135
08/19/2015 0.7 0.72 0.64 0.66 262,629
08/18/2015 0.72 0.72 0.611 0.7 286,059
08/17/2015 0.73 0.73 0.661 0.71 305,848
08/14/2015 0.8014 0.891 0.6726 0.7316 977,644
08/13/2015 0.99 1 0.9398 0.95 220,544
08/12/2015 0.97 0.99 0.961 0.9791 76,165
08/11/2015 0.98 1.01 0.98 0.98 83,399
08/10/2015 1 1.05 0.98 0.98 48,742
08/07/2015 1 1.02 0.99 0.9901 113,848
08/06/2015 1.03 1.03 0.99 0.99 91,785
08/05/2015 1.02 1.03 1 1 76,236
08/04/2015 1.05 1.06 1 1.01 104,576
08/03/2015 1.01 1.04 1 1.02 139,344
07/31/2015 1.05 1.05 1.01 1.01 90,612
07/30/2015 1.03 1.05 1.03 1.03 57,616
07/29/2015 1.07 1.07 1.03 1.0484 78,463
07/28/2015 1.01 1.05 1 1.03 98,333
07/27/2015 1.04 1.07 0.99 1.03 135,817
07/24/2015 1.059 1.06 1.04 1.04 64,636
07/23/2015 1.07 1.1 1.04 1.04 137,784
07/22/2015 1.07 1.08 1.04 1.05 75,939
07/21/2015 1.03 1.09 1.0201 1.04 54,537
07/20/2015 1.11 1.1252 1.03 1.04 101,075
07/17/2015 1.0401 1.11 1.0401 1.11 57,735
07/16/2015 1.06 1.07 1.04 1.04 92,677
07/15/2015 1.07 1.1 1.07 1.07 115,545
07/14/2015 1.07 1.12 1.0538 1.06 92,958
07/13/2015 1.02 1.0699 1 1.06 95,072
07/10/2015 0.9701 1.05 0.9701 1.02 60,249
07/09/2015 0.95 1.01 0.95 0.9801 96,164
07/08/2015 0.97 1.0154 0.95 0.95 152,821
07/07/2015 0.98 1.02 0.97 0.9878 173,228
07/06/2015 1.02 1.02 1 1.02 82,019
07/02/2015 1.03 1.04 1 1.01 123,579
07/01/2015 1.07 1.07 1.03 1.03 96,053
06/30/2015 1.05 1.08 1.02 1.03 170,612
06/29/2015 1.02 1.06 1.01 1.06 225,881
06/26/2015 1.06 1.08 1.02 1.08 198,329
06/25/2015 1.08 1.08 1.05 1.06 112,209
06/24/2015 1.07 1.12 1.07 1.08 132,276
06/23/2015 1.02 1.09 1.02 1.09 164,163
06/22/2015 1 1.06 0.99 1.03 239,311
06/19/2015 1.03 1.06 0.99 0.99 204,535
06/18/2015 1.04 1.05 1.02 1.02 140,511
06/17/2015 1.05 1.11 1.05 1.05 171,924
06/16/2015 1.09 1.09 0.985 1.06 507,508
06/15/2015 1.09 1.1 1.07 1.08 61,116
06/12/2015 1.08 1.1 1.04 1.09 202,887
06/11/2015 1.12 1.12 1.08 1.08 211,643
06/10/2015 1.12 1.17 1.09 1.12 326,574
06/09/2015 1.11 1.15 1.09 1.12 191,749
06/08/2015 1.14 1.17 1.11 1.14 180,261
06/05/2015 1.128 1.16 1.09 1.15 233,640
06/04/2015 1.12 1.14 1.11 1.125 144,698
06/03/2015 1.14 1.14 1.11 1.14 187,643
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
*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?