BIOD

Biodel Inc. Historical Stock Prices

$1.01
*  
0.02
1.94%
Get BIOD Alerts
*Delayed - data as of Jul. 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  1.05  1.05  1.01  1.01 90,612
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
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
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
12/31/2014 1.35 1.37 1.3 1.33 329,828
12/30/2014 1.4 1.4 1.33 1.37 170,646
12/29/2014 1.41 1.42 1.33 1.37 128,519
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
*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?