BIOD

Biodel Inc. Historical Stock Prices

$1.4
*  
0.04
2.94%
Get BIOD Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.38  1.42  1.38  1.40 109,613
12/26/2014 1.38 1.42 1.38 1.4 109,613
12/24/2014 1.38 1.4199 1.36 1.36 70,980
12/23/2014 1.4 1.44 1.4 1.4 86,427
12/22/2014 1.39 1.45 1.36 1.4 264,145
12/19/2014 1.4 1.4116 1.35 1.39 107,149
12/18/2014 1.43 1.4398 1.35 1.36 169,486
12/17/2014 1.25 1.42 1.25 1.33 133,802
12/16/2014 1.3 1.3 1.26 1.3 102,784
12/15/2014 1.42 1.42 1.3101 1.32 61,685
12/12/2014 1.37 1.43 1.3601 1.38 38,864
12/11/2014 1.44 1.44 1.37 1.41 35,362
12/10/2014 1.32 1.5 1.31 1.41 142,168
12/09/2014 1.37 1.37 1.3 1.35 285,738
12/08/2014 1.42 1.42 1.37 1.39 45,589
12/05/2014 1.42 1.42 1.35 1.38 69,764
12/04/2014 1.49 1.5 1.4 1.4 28,107
12/03/2014 1.43 1.49 1.43 1.48 31,149
12/02/2014 1.5 1.5 1.42 1.44 50,485
12/01/2014 1.51 1.51 1.42 1.47 160,519
11/28/2014 1.5 1.5368 1.49 1.51 50,170
11/26/2014 1.56 1.56 1.5101 1.53 54,871
11/25/2014 1.6 1.6 1.54 1.56 26,506
11/24/2014 1.63 1.63 1.55 1.58 78,500
11/21/2014 1.62 1.62 1.58 1.59 14,100
11/20/2014 1.51 1.63 1.51 1.57 39,353
11/19/2014 1.59 1.65 1.52 1.55 132,452
11/18/2014 1.65 1.65 1.586 1.61 62,958
11/17/2014 1.6 1.62 1.59 1.59 46,907
11/14/2014 1.57 1.64 1.55 1.5899 107,438
11/13/2014 1.62 1.67 1.5 1.55 115,267
11/12/2014 1.55 1.63 1.55 1.62 113,374
11/11/2014 1.53 1.59 1.52 1.57 52,234
11/10/2014 1.51 1.6 1.49 1.5 87,915
11/07/2014 1.5 1.56 1.49 1.54 53,397
11/06/2014 1.53 1.5459 1.48 1.53 57,657
11/05/2014 1.49 1.5604 1.49 1.5 27,969
11/04/2014 1.53 1.5737 1.49 1.49 95,346
11/03/2014 1.52 1.6 1.52 1.56 51,929
10/31/2014 1.53 1.58 1.5244 1.55 44,526
10/30/2014 1.52 1.53 1.5 1.53 31,233
10/29/2014 1.51 1.52 1.4901 1.52 40,955
10/28/2014 1.54 1.54 1.51 1.51 26,824
10/27/2014 1.6 1.6 1.47 1.54 134,437
10/24/2014 1.38 1.61 1.38 1.54 379,815
10/23/2014 1.4 1.4 1.35 1.36 60,992
10/22/2014 1.45 1.48 1.38 1.39 31,640
10/21/2014 1.48 1.48 1.4 1.44 29,441
10/20/2014 1.4 1.49 1.3301 1.45 73,357
10/17/2014 1.4 1.52 1.39 1.39 27,086
10/16/2014 1.4 1.477 1.38 1.4201 143,199
10/15/2014 1.21 1.42 1.2 1.42 188,322
10/14/2014 1.32 1.32 1.2 1.2301 276,009
10/13/2014 1.33 1.3454 1.3048 1.33 50,658
10/10/2014 1.42 1.42 1.31 1.33 156,681
10/09/2014 1.5 1.5 1.39 1.43 117,073
10/08/2014 1.52 1.547 1.45 1.49 92,575
10/07/2014 1.6 1.6 1.51 1.53 63,559
10/06/2014 1.55 1.6 1.53 1.6 77,928
10/03/2014 1.522 1.55 1.48 1.54 210,297
10/02/2014 1.61 1.61 1.5 1.52 261,673
10/01/2014 1.66 1.6845 1.56 1.62 133,759
09/30/2014 1.65 1.68 1.6188 1.67 75,532
09/29/2014 1.69 1.69 1.6101 1.65 129,210
09/26/2014 1.703 1.72 1.683 1.71 47,570
09/25/2014 1.68 1.72 1.66 1.72 74,061
09/24/2014 1.72 1.74 1.67 1.69 63,162
09/23/2014 1.76 1.79 1.65 1.72 239,516
09/22/2014 1.76 1.8 1.75 1.76 63,009
09/19/2014 1.84 1.87 1.75 1.75 116,047
09/18/2014 1.84 1.87 1.802 1.83 50,884
09/17/2014 1.82 1.9 1.79 1.8 114,804
09/16/2014 1.82 1.85 1.79 1.81 122,057
09/15/2014 1.87 1.9 1.7701 1.82 211,587
09/12/2014 1.9 1.94 1.86 1.89 118,822
09/11/2014 1.92 1.94 1.91 1.91 70,843
09/10/2014 1.94 1.95 1.91 1.93 83,428
09/09/2014 1.99 1.99 1.9 1.93 128,039
09/08/2014 1.9999 2 1.9501 1.98 116,867
09/05/2014 1.99 2 1.93 1.95 157,537
09/04/2014 1.94 2.05 1.91 1.97 431,189
09/03/2014 1.92 1.96 1.9125 1.94 74,340
09/02/2014 1.95 1.98 1.93 1.94 57,736
08/29/2014 1.91 1.99 1.91 1.96 85,155
08/28/2014 1.93 1.94 1.91 1.93 27,791
08/27/2014 1.93 1.97 1.915 1.93 96,821
08/26/2014 1.94 1.98 1.9 1.92 71,992
08/25/2014 1.91 1.99 1.9 1.97 131,292
08/22/2014 1.95 1.96 1.9 1.93 50,110
08/21/2014 1.9 1.99 1.88 1.96 69,065
08/20/2014 1.93 1.94 1.9 1.9021 75,259
08/19/2014 1.989 1.99 1.9 1.93 114,827
08/18/2014 1.95 2 1.9303 1.96 74,802
08/15/2014 1.96 2.01 1.9001 1.94 124,077
08/14/2014 2 2 1.92 1.96 130,541
08/13/2014 2.03 2.03 1.96 2 112,387
08/12/2014 2.06 2.06 1.9587 2.01 137,743
08/11/2014 2.02 2.177 1.91 2 618,031
08/08/2014 1.92 1.94 1.85 1.91 45,685
08/07/2014 1.91 1.9612 1.89 1.9 106,078
08/06/2014 1.88 1.93 1.88 1.9 46,593
08/05/2014 1.86 1.9 1.85 1.88 27,245
08/04/2014 1.91 1.94 1.83 1.86 90,679
08/01/2014 1.91 1.93 1.84 1.89 117,573
07/31/2014 1.97 1.97 1.89 1.9 121,030
07/30/2014 1.98 1.99 1.9402 1.96 70,746
07/29/2014 2.01 2.01 1.95 1.97 119,752
07/28/2014 2.09 2.1 1.95 2 337,059
07/25/2014 1.97 2.08 1.96 2.055 1,231,717
07/24/2014 1.918 1.97 1.9 1.96 176,556
07/23/2014 1.91 1.95 1.86 1.92 190,889
07/22/2014 1.85 1.95 1.85 1.89 121,570
07/21/2014 1.85 2 1.85 1.86 76,022
07/18/2014 1.86 1.9 1.85 1.85 66,877
07/17/2014 1.86 1.9 1.86 1.88 70,277
07/16/2014 1.98 1.98 1.855 1.87 201,141
07/15/2014 1.99 2 1.92 1.94 92,570
07/14/2014 1.98 2 1.97 2 51,929
07/11/2014 1.99 2 1.87 1.985 243,962
07/10/2014 2 2.01 1.97 1.99 345,393
07/09/2014 2.05 2.05 2 2.02 574,716
07/08/2014 2.12 2.12 2.02 2.02 197,316
07/07/2014 2.14 2.16 2.01 2.12 580,763
07/03/2014 2.14 2.17 2.13 2.14 41,684
07/02/2014 2.13 2.2 2.13 2.14 95,832
07/01/2014 2.17 2.21 2.1301 2.14 147,104
06/30/2014 2.2 2.2 2.11 2.16 81,294
06/27/2014 2.11 2.21 2.06 2.2 93,066
06/26/2014 2.16 2.21 2.086 2.11 169,262
06/25/2014 2.25 2.25 2.15 2.19 69,527
06/24/2014 2.27 2.274 2.18 2.23 97,955
06/23/2014 2.22 2.29 2.2 2.25 88,284
06/20/2014 2.3 2.3399 2.24 2.25 163,439
06/19/2014 2.28 2.31 2.21 2.3 110,358
06/18/2014 2.33 2.51 2.25 2.28 173,157
06/17/2014 2.32 2.33 2.28 2.315 49,353
06/16/2014 2.35 2.39 2.251 2.31 105,427
06/13/2014 2.48 2.48 2.34 2.38 70,959
06/12/2014 2.4 2.51 2.37 2.45 150,903
06/11/2014 2.35 2.45 2.3401 2.4 151,049
06/10/2014 2.23 2.34 2.18 2.335 159,440
06/09/2014 2.26 2.34 2.18 2.22 171,244
06/06/2014 2.3 2.3 2.23 2.24 76,699
06/05/2014 2.29 2.34 2.23 2.28 114,036
06/04/2014 2.3 2.32 2.24 2.265 78,734
06/03/2014 2.18 2.39 2.16 2.3 256,739
06/02/2014 2.1 2.2 2.05 2.18 279,413
05/30/2014 2.16 2.23 2.1 2.13 185,724
05/29/2014 2.07 2.19 2.05 2.16 278,141
05/28/2014 1.97 2.12 1.97 2.07 168,802
05/27/2014 2.05 2.08 1.97 2.01 159,601
05/23/2014 2.07 2.07 2.01 2.02 147,186
05/22/2014 2.11 2.11 2.01 2.07 182,943
05/21/2014 2.13 2.16 2.07 2.08 77,220
05/20/2014 2.16 2.2199 2.11 2.12 43,816
05/19/2014 2.1 2.18 2.09 2.17 112,518
05/16/2014 2.11 2.15 2.07 2.105 48,864
05/15/2014 2.18 2.19 2.09 2.14 131,063
05/14/2014 2.26 2.41 2.13 2.22 120,322
05/13/2014 2.36 2.4 2.26 2.3 150,782
05/12/2014 2.2 2.37 2.15 2.32 324,548
05/09/2014 2.1 2.18 2.08 2.14 83,734
05/08/2014 2.1 2.18 2.05 2.12 63,531
05/07/2014 2.28 2.35 2.11 2.13 191,495
05/06/2014 2.28 2.39 2.21 2.25 86,057
05/05/2014 2.25 2.33 2.22 2.33 53,004
05/02/2014 2.34 2.35 2.24 2.26 126,422
05/01/2014 2.33 2.37 2.26 2.35 198,338
04/30/2014 2.4 2.4 2.31 2.35 175,042
04/29/2014 2.4 2.4676 2.36 2.42 49,749
04/28/2014 2.36 2.43 2.29 2.36 119,274
04/25/2014 2.39 2.44 2.3 2.37 200,587
04/24/2014 2.5 2.5 2.37 2.39 217,921
04/23/2014 2.55 2.56 2.41 2.46 224,370
04/22/2014 2.41 2.5399 2.41 2.49 119,485
04/21/2014 2.4 2.44 2.35 2.39 73,282
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
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 Brokers before you trade

Want to trade FX?