Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodesix Inc (NQ: BDSX )

1.235 -0.025 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 1.240 1.240 1.210 1.235 13,931 -0.02(-1.98%)
Apr 25, 2024 1.230 1.260 1.230 1.260 15,737 +0.00(+0.00%)
Apr 24, 2024 1.280 1.280 1.255 1.260 7,101 -0.02(-1.56%)
Apr 23, 2024 1.250 1.290 1.240 1.280 36,906 -0.01(-0.78%)
Apr 22, 2024 1.270 1.300 1.240 1.290 48,595 +0.04(+3.20%)
Apr 19, 2024 1.250 1.250 1.210 1.250 47,678 +0.00(+0.00%)
Apr 18, 2024 1.220 1.260 1.200 1.250 45,441 +0.04(+3.31%)
Apr 17, 2024 1.230 1.230 1.180 1.210 38,236 -0.04(-3.20%)
Apr 16, 2024 1.260 1.260 1.210 1.250 46,841 +0.00(+0.00%)
Apr 15, 2024 1.240 1.260 1.180 1.250 41,030 +0.02(+1.63%)
Apr 12, 2024 1.250 1.260 1.230 1.230 11,410 -0.01(-0.81%)
Apr 11, 2024 1.200 1.260 1.180 1.240 41,606 +0.01(+0.81%)
Apr 10, 2024 1.240 1.270 1.150 1.230 399,997 -0.04(-3.15%)
Apr 09, 2024 1.440 1.440 1.210 1.270 811,697 -0.14(-9.93%)
Apr 08, 2024 1.420 1.450 1.325 1.410 858,646 +0.01(+0.71%)
Apr 05, 2024 1.310 1.520 1.230 1.400 2,317,442 -0.11(-7.28%)
Apr 04, 2024 1.530 1.530 1.478 1.510 49,603 -0.04(-2.58%)
Apr 03, 2024 1.490 1.550 1.450 1.550 95,231 +0.06(+4.03%)
Apr 02, 2024 1.450 1.490 1.430 1.490 62,745 +0.02(+1.36%)
Apr 01, 2024 1.440 1.470 1.400 1.470 46,988 +0.04(+2.80%)
Mar 28, 2024 1.470 1.480 1.430 1.430 24,456 -0.01(-0.69%)
Mar 27, 2024 1.440 1.450 1.400 1.440 30,255 -0.01(-0.69%)
Mar 26, 2024 1.500 1.500 1.410 1.450 43,583 +0.01(+0.69%)
Mar 25, 2024 1.440 1.520 1.420 1.440 104,029 +0.06(+4.35%)
Mar 22, 2024 1.350 1.380 1.320 1.380 86,795 +0.03(+2.22%)
Mar 21, 2024 1.360 1.445 1.350 1.350 54,421 +0.00(+0.00%)
Mar 20, 2024 1.370 1.420 1.330 1.350 67,186 -0.03(-2.17%)
Mar 19, 2024 1.360 1.440 1.360 1.380 25,242 +0.00(+0.00%)
Mar 18, 2024 1.540 1.540 1.360 1.380 49,136 -0.09(-6.12%)
Mar 15, 2024 1.440 1.470 1.380 1.470 46,189 +0.06(+4.26%)
Mar 14, 2024 1.460 1.475 1.350 1.410 108,819 -0.06(-4.08%)
Mar 13, 2024 1.480 1.510 1.460 1.470 25,231 -0.03(-2.00%)
Mar 12, 2024 1.490 1.540 1.450 1.500 44,997 -0.02(-1.32%)
Mar 11, 2024 1.480 1.520 1.430 1.520 76,272 +0.04(+2.70%)
Mar 08, 2024 1.500 1.520 1.440 1.480 24,597 -0.02(-1.33%)
Mar 07, 2024 1.490 1.525 1.460 1.500 42,990 -0.03(-1.96%)
Mar 06, 2024 1.440 1.590 1.430 1.530 84,156 +0.09(+6.25%)
Mar 05, 2024 1.520 1.559 1.420 1.440 73,301 -0.11(-7.10%)
Mar 04, 2024 1.600 1.623 1.533 1.550 176,357 -0.03(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.