BIOD

Biodel Inc. Historical Stock Prices

$2.38
*  
0.02
 negative 
0.83%
Get BIOD Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  2.42  2.43  2.35  2.38 54,860
04/17/2014 2.42 2.43 2.35 2.38 54,860
04/16/2014 2.29 2.43 2.29 2.4 113,234
04/15/2014 2.39 2.48 2.15 2.295 348,239
04/14/2014 2.52 2.67 2.33 2.39 220,746
04/11/2014 2.52 2.65 2.48 2.51 141,633
04/10/2014 2.67 2.7 2.48 2.53 247,550
04/09/2014 2.55 2.75 2.55 2.68 123,746
04/08/2014 2.61 2.63 2.5401 2.55 150,465
04/07/2014 2.64 2.67 2.5101 2.605 243,905
04/04/2014 2.832 2.9 2.66 2.69 529,603
04/03/2014 2.83 2.93 2.81 2.85 228,766
04/02/2014 2.93 2.9354 2.8 2.83 366,717
04/01/2014 2.77 2.91 2.691 2.89 336,656
03/31/2014 2.83 2.89 2.6501 2.73 437,818
03/28/2014 2.76 2.94 2.75 2.78 357,224
03/27/2014 2.76 2.859 2.73 2.77 239,998
03/26/2014 2.93 2.98 2.73 2.78 548,157
03/25/2014 3 3.08 2.87 2.91 255,782
03/24/2014 3.15 3.19 2.93 3.01 522,912
03/21/2014 3.32 3.33 3.092 3.15 375,890
03/20/2014 3.33 3.4 3.28 3.31 149,315
03/19/2014 3.38 3.41 3.25 3.35 239,075
03/18/2014 3.39 3.44 3.3158 3.37 235,884
03/17/2014 3.34 3.3958 3.3001 3.35 302,346
03/14/2014 3.16 3.2999 3.12 3.26 268,101
03/13/2014 3.3 3.34 3.13 3.16 399,888
03/12/2014 3.21 3.29 3.14 3.27 298,484
03/11/2014 3.18 3.25 3.16 3.19 325,567
03/10/2014 3.26 3.28 3.11 3.16 549,198
03/07/2014 3.5 3.5 3.26 3.28 477,932
03/06/2014 3.64 3.71 3.42 3.44 1,101,100
03/05/2014 3.38 3.525 3.37 3.42 562,393
03/04/2014 3.27 3.56 3.26 3.37 2,488,612
03/03/2014 3.08 3.28 3.065 3.22 522,652
02/28/2014 3.17 3.21 3.1 3.15 421,325
02/27/2014 3.22 3.27 3.17 3.2 411,169
02/26/2014 3.26 3.33 3.19 3.19 583,414
02/25/2014 3.23 3.35 3.22 3.23 590,058
02/24/2014 3.11 3.24 3.1 3.2 971,376
02/21/2014 3.05 3.1 3.01 3.04 238,641
02/20/2014 3.05 3.1 2.95 3.06 246,673
02/19/2014 3.1 3.17 3.02 3.05 446,316
02/18/2014 3.03 3.2 3.03 3.15 258,383
02/14/2014 3.2 3.2208 3.02 3.07 569,405
02/13/2014 3.24 3.44 3.14 3.17 1,694,396
02/12/2014 3.08 3.12 2.95 3.03 309,760
02/11/2014 3.05 3.09 2.98 3.08 424,918
02/10/2014 2.85 3.09 2.85 3.005 820,019
02/07/2014 2.7 2.83 2.6 2.77 396,933
02/06/2014 2.59 2.83 2.56 2.66 243,946
02/05/2014 2.64 2.64 2.5 2.6 202,382
02/04/2014 2.6 2.67 2.55 2.62 181,946
02/03/2014 2.7 2.73 2.52 2.57 428,358
01/31/2014 2.67 2.77 2.6 2.715 167,228
01/30/2014 2.77 2.8383 2.6975 2.7 133,872
01/29/2014 2.74 2.76 2.67 2.74 133,382
01/28/2014 2.72 2.83 2.7 2.76 185,983
01/27/2014 2.82 2.9 2.55 2.72 709,941
01/24/2014 3.03 3.0499 2.78 2.79 811,887
01/23/2014 3.17 3.18 3.03 3.07 349,549
01/22/2014 3.17 3.24 3.15 3.18 182,186
01/21/2014 3.29 3.35 3.15 3.18 391,535
01/17/2014 3.16 3.29 3.1 3.24 440,548
01/16/2014 3.19 3.25 3.05 3.13 472,749
01/15/2014 3.01 3.3494 3.01 3.22 1,177,696
01/14/2014 3 3.05 2.93 3.01 246,149
01/13/2014 2.9 3.07 2.88 2.97 737,544
01/10/2014 2.98 2.98 2.85 2.88 433,669
01/09/2014 3.01 3.02 2.91 2.95 269,908
01/08/2014 3.05 3.05 2.93 3 342,387
01/07/2014 2.87 3.01 2.8 3.01 555,057
01/06/2014 3 3.05 2.83 2.88 752,570
01/03/2014 2.99 3.21 2.9 3 3,159,664
01/02/2014 2.27 2.79 2.23 2.77 2,956,651
12/31/2013 2.33 2.36 2.27 2.28 506,284
12/30/2013 2.35 2.38 2.31 2.35 367,869
12/27/2013 2.34 2.36 2.25 2.34 309,539
12/26/2013 2.3 2.36 2.2998 2.34 454,621
12/24/2013 2.37 2.3893 2.29 2.32 162,875
12/23/2013 2.31 2.38 2.25 2.36 781,766
12/20/2013 2.27 2.32 2.21 2.27 556,055
12/19/2013 2.17 2.3354 2.15 2.27 906,944
12/18/2013 2.28 2.28 2.1 2.19 970,224
12/17/2013 2.45 2.52 2.27 2.31 6,138,302
12/16/2013 2.2 2.25 2.131 2.2 597,569
12/13/2013 2.08 2.19 2.02 2.16 596,342
12/12/2013 2.01 2.07 2.01 2.06 341,520
12/11/2013 2.16 2.16 1.93 2.02 679,823
12/10/2013 2.18 2.2199 2.15 2.15 210,401
12/09/2013 2.18 2.239 2.18 2.19 233,829
12/06/2013 2.19 2.21 2.15 2.18 107,758
12/05/2013 2.23 2.2599 2.18 2.19 85,119
12/04/2013 2.2 2.27 2.17 2.24 194,879
12/03/2013 2.2 2.27 2.2 2.22 178,339
12/02/2013 2.24 2.29 2.2 2.22 247,011
11/29/2013 2.26 2.274 2.22 2.24 57,822
11/27/2013 2.3 2.33 2.24 2.24 277,171
11/26/2013 2.26 2.31 2.26 2.28 204,984
11/25/2013 2.29 2.3 2.22 2.27 452,813
11/22/2013 2.25 2.26 2.2 2.25 470,054
11/21/2013 2.17 2.28 2.15 2.2 755,934
11/20/2013 2.14 2.18 2.115 2.15 327,315
11/19/2013 2.15 2.22 2.11 2.14 206,374
11/18/2013 2.21 2.21 2.14 2.17 367,288
11/15/2013 2.26 2.26 2.1701 2.215 158,588
11/14/2013 2.32 2.32 2.22 2.25 276,459
11/13/2013 2.29 2.34 2.27 2.32 139,688
11/12/2013 2.42 2.42 2.3 2.31 254,478
11/11/2013 2.54 2.58 2.4 2.45 248,256
11/08/2013 2.35 2.6 2.35 2.56 572,387
11/07/2013 2.46 2.46 2.32 2.35 137,865
11/06/2013 2.4 2.47 2.26 2.45 474,358
11/05/2013 2.38 2.47 2.33 2.42 294,261
11/04/2013 2.46 2.5 2.35 2.4 227,580
11/01/2013 2.53 2.53 2.35 2.45 391,715
10/31/2013 2.53 2.5674 2.5 2.53 261,281
10/30/2013 2.58 2.58 2.5 2.53 137,238
10/29/2013 2.58 2.59 2.5 2.58 147,118
10/28/2013 2.57 2.61 2.5399 2.56 139,696
10/25/2013 2.56 2.61 2.52 2.58 200,685
10/24/2013 2.53 2.61 2.52 2.56 353,568
10/23/2013 2.6 2.61 2.55 2.555 269,792
10/22/2013 2.6 2.66 2.6 2.64 153,152
10/21/2013 2.7 2.7 2.54 2.605 383,843
10/18/2013 2.74 2.745 2.62 2.68 221,809
10/17/2013 2.68 2.79 2.675 2.73 176,607
10/16/2013 2.64 2.7 2.611 2.68 200,673
10/15/2013 2.72 2.78 2.6 2.62 493,386
10/14/2013 2.73 2.75 2.6902 2.74 198,872
10/11/2013 2.77 2.77 2.69 2.73 376,117
10/10/2013 2.72 2.9399 2.69 2.77 524,701
10/09/2013 2.81 2.89 2.59 2.69 857,753
10/08/2013 3.06 3.06 2.68 2.77 1,038,687
10/07/2013 3.16 3.16 3.0005 3.08 465,310
10/04/2013 3.18 3.22 3.15 3.18 148,349
10/03/2013 3.19 3.22 3.16 3.17 254,055
10/02/2013 3.18 3.23 3.16 3.17 154,048
10/01/2013 3.16 3.235 3.11 3.18 401,507
09/30/2013 3.15 3.17 3.1 3.15 320,423
09/27/2013 3.13 3.25 3.121 3.21 338,927
09/26/2013 3.15 3.17 3.1 3.17 230,328
09/25/2013 3.2 3.22 3.13 3.16 341,876
09/24/2013 3.21 3.29 3.14 3.22 391,956
09/23/2013 3.3 3.3 3.05 3.21 757,337
09/20/2013 3.34 3.34 3.2 3.29 508,817
09/19/2013 3.35 3.391 3.28 3.31 426,366
09/18/2013 3.37 3.38 3.25 3.31 509,425
09/17/2013 3.29 3.431 3.272 3.38 481,837
09/16/2013 3.35 3.36 3.24 3.28 805,988
09/13/2013 3.45 3.49 3.28 3.34 994,612
09/12/2013 3.25 3.47 3.25 3.38 914,083
09/11/2013 3.39 3.4 3.05 3.26 2,706,351
09/10/2013 3.56 3.69 3.45 3.45 2,017,118
09/09/2013 4.59 4.6 3.47 3.53 9,873,856
09/06/2013 4.87 5.27 4.77 5.03 894,792
09/05/2013 4.66 4.89 4.6001 4.82 414,478
09/04/2013 4.73 4.91 4.6 4.67 838,464
09/03/2013 4.77 4.95 4.655 4.74 621,180
08/30/2013 4.91 4.91 4.6205 4.73 482,019
08/29/2013 4.8 5.11 4.75 4.9 386,408
08/28/2013 4.89 4.9891 4.81 4.81 292,679
08/27/2013 5.08 5.22 4.8 4.91 799,847
08/26/2013 5 5.25 4.95 5.18 685,053
08/23/2013 5.29 5.47 4.86 5.02 1,216,009
08/22/2013 5.07 5.34 5.01 5.27 624,165
08/21/2013 5.3 5.52 5 5.05 1,107,795
08/20/2013 5.17 5.38 5.15 5.27 905,952
08/19/2013 4.8 5.51 4.76 5.15 2,251,783
08/16/2013 4.54 4.86 4.53 4.76 562,225
08/15/2013 4.44 4.73 4.2599 4.63 672,322
08/14/2013 4.13 4.52 4.13 4.5 893,789
08/13/2013 4.35 4.45 4.1 4.13 1,460,250
08/12/2013 4.84 4.87 4.43 4.45 1,024,323
08/09/2013 5.02 5.18 4.78 4.88 510,506
08/08/2013 5.02 5.2 4.93 5.04 476,382
08/07/2013 5.2 5.2 4.8 4.98 816,251
08/06/2013 5.51 5.5199 5.15 5.19 791,712
08/05/2013 5.81 6.08 5.25 5.53 1,826,365
08/02/2013 5.4 5.86 5.35 5.67 2,518,199
08/01/2013 5 5.2 4.96 5.2 1,094,503
07/31/2013 4.87 5 4.7999 4.91 691,767
07/30/2013 4.93 5.09 4.65 4.74 1,885,219
07/29/2013 4.4 4.82 4.3401 4.74 974,426
07/26/2013 4.45 4.45 4.35 4.4 270,823
07/25/2013 4.43 4.48 4.25 4.45 138,287
07/24/2013 4.57 4.59 4.35 4.4 319,071
07/23/2013 4.5799 4.5899 4.4001 4.51 165,356
07/22/2013 4.59 4.65 4.46 4.52 213,844
07/19/2013 4.5 4.64 4.36 4.56 469,269
07/18/2013 4.47 4.67 4.4 4.49 585,931
07/17/2013 4.25 4.48 4.21 4.4 612,044
07/16/2013 4.15 4.27 4.1 4.25 231,333
07/15/2013 4.16 4.17 4.06 4.13 272,185
07/12/2013 4.13 4.1999 4.07 4.12 337,290
07/11/2013 4.25 4.26 4.05 4.15 405,653
07/10/2013 4.12 4.25 4.03 4.15 270,666
07/09/2013 4.31 4.31 4.099 4.15 299,879
07/08/2013 4.36 4.4399 4.22 4.24 149,702
07/05/2013 4.43 4.4599 4.26 4.36 178,640
07/03/2013 4.28 4.46 4.28 4.42 134,341
07/02/2013 4.23 4.32 4.22 4.28 158,411
07/01/2013 4.2 4.25 4.16 4.21 81,795
06/28/2013 4.15 4.19 4.08 4.18 167,029
06/27/2013 4.17 4.25 4.12 4.17 155,574
06/26/2013 4.01 4.19 4 4.14 165,230
06/25/2013 4.1 4.18 3.96 4.01 314,875
06/24/2013 4.11 4.17 3.93 4.07 497,188
06/21/2013 4.33 4.33 4.05 4.18 566,430
06/20/2013 4.3 4.3999 4.22 4.3 489,669
06/19/2013 4.59 4.62 4.21 4.35 3,169,237
06/18/2013 4.4 5.11 4.4 4.76 1,490,973
06/17/2013 4.37 4.4799 4.33 4.39 294,751
06/14/2013 4.28 4.28 4.15 4.22 222,849
06/13/2013 4.23 4.42 4.2 4.26 273,108
06/12/2013 4.64 4.64 4.18 4.2 518,242
06/11/2013 4.29 4.7 4.12 4.46 699,262
06/10/2013 4.27 4.49 4.25 4.29 266,453
06/07/2013 4.09 4.27 4.09 4.22 144,030
06/06/2013 4.18 4.3899 4.03 4.11 160,336
06/05/2013 4.4 4.749 4.02 4.18 388,360
06/04/2013 4.89 4.89 4.32 4.43 418,477
06/03/2013 4.85 4.95 4.53 4.8 689,298
05/31/2013 4.37 4.7 4.26 4.67 615,434
05/30/2013 3.98 4.31 3.97 4.23 1,256,094
05/29/2013 3.78 3.89 3.75 3.88 268,176
05/28/2013 3.69 3.812 3.69 3.75 330,158
05/24/2013 3.72 3.78 3.65 3.71 91,557
05/23/2013 3.61 3.7413 3.61 3.68 279,120
05/22/2013 3.49 3.75 3.49 3.62 271,161
05/21/2013 3.33 3.6 3.29 3.43 93,975
05/20/2013 3.33 3.4 3.27 3.28 54,433
05/17/2013 3.39 3.44 3.18 3.28 277,832
05/16/2013 3.11 3.3 3.05 3.3 158,461
05/15/2013 3.07 3.175 3.0501 3.15 102,654
05/14/2013 3.07 3.13 3.0501 3.1 77,558
05/13/2013 3.13 3.13 3.05 3.1 59,832
05/10/2013 3.02 3.25 3 3.13 104,363
05/09/2013 3.1 3.1 3.03 3.06 44,050
05/08/2013 3.07 3.15 2.93 3.08 95,903
05/07/2013 2.95 3.06 2.93 3.0199 11,184
05/06/2013 3 3.09 2.93 2.94 23,682
05/03/2013 3.05 3.356 3.05 3.09 109,777
05/02/2013 3.0899 3.0899 3 3.02 30,273
05/01/2013 3.05 3.0999 3.02 3.02 42,737
04/30/2013 2.95 3.08 2.95 3.02 81,459
04/29/2013 2.97 2.97 2.9 2.95 2,100
04/26/2013 2.85 2.98 2.85 2.9 17,796
04/25/2013 2.87 2.93 2.85 2.89 20,122
04/24/2013 2.979 2.98 2.79 2.9 67,581
04/23/2013 2.8701 3.11 2.8701 3 76,501
04/22/2013 2.75 2.87 2.75 2.87 267,877
04/19/2013 2.85 2.85 2.7224 2.73 22,865
04/18/2013 2.84 2.84 2.75 2.76 16,047
04/17/2013 2.75 2.84 2.75 2.77 23,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?