BIODEL Historical Stock Price

Below is the stock price history for Biodel BIOD. Data is recorded each day for the historical open, high, low, close and volume. The Biodel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Biodel Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-03 0.69 0.70 0.53 0.6487 68,955
2016-11-02 0.601 0.627 0.60 0.6099 18,200
2016-11-01 0.60 0.61 0.5954 0.6087 10,150
2016-10-31 0.6175 0.619 0.5551 0.598 11,800
2016-10-28 0.5851 0.6372 0.57 0.6019 17,566
2016-10-27 0.7166 0.7166 0.50 0.575 70,578
2016-10-26 0.72 0.7268 0.7004 0.7251 52,185
2016-10-25 0.706 0.7301 0.7049 0.7169 11,116
2016-10-24 0.7288 0.7539 0.7111 0.7111 58,879
2016-10-21 0.6801 0.70 0.6678 0.685 22,695
2016-10-20 0.7799 0.7949 0.685 0.704 59,299
2016-10-19 0.6999 0.7472 0.6789 0.7469 190,096
2016-10-18 0.5911 0.67 0.5901 0.67 283,125
2016-10-17 0.56 0.59 0.55 0.5751 33,123
2016-10-14 0.5596 0.5596 0.545 0.5504 3,775
2016-10-13 0.565 0.58 0.542 0.5695 63,212
2016-10-12 0.5697 0.5951 0.554 0.575 9,763
2016-10-11 0.5531 0.56 0.5323 0.5449 3,000
2016-10-10 0.55 0.57 0.5414 0.56 6,762
2016-10-07 0.5236 0.5601 0.463 0.5414 77,145
2016-10-06 0.563 0.5702 0.50 0.511 98,297
2016-10-05 0.5599 0.5886 0.551 0.5751 76,685
2016-10-04 0.505 0.588 0.5012 0.54 415,857
2016-10-03 0.45 0.479 0.4438 0.465 46,615
2016-09-30 0.4301 0.4396 0.4252 0.4252 4,284
2016-09-29 0.4351 0.4399 0.413 0.417 41,458
2016-09-28 0.4301 0.4481 0.43 0.44 14,594
2016-09-27 0.4497 0.4497 0.421 0.421 6,520
2016-09-26 0.44 0.45 0.44 0.445 10,184
2016-09-23 0.4299 0.4473 0.4299 0.4401 12,322

» More Biodel Stock Price History

To see other companies like Biodel (BIOD), view our stock market today for news, and other data.