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

Biodesix Inc (NQ: BDSX )

1.268 -0.022 (-1.70%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 1.210 1.280 1.161 1.230 38,023 +0.05(+4.24%)
Jun 29, 2023 1.120 1.200 1.120 1.180 33,121 +0.03(+2.61%)
Jun 28, 2023 1.150 1.170 1.130 1.150 16,413 +0.02(+1.77%)
Jun 27, 2023 1.160 1.230 1.100 1.130 50,839 -0.07(-5.83%)
Jun 26, 2023 1.140 1.250 1.140 1.200 53,819 +0.01(+0.84%)
Jun 23, 2023 1.180 1.225 1.100 1.190 181,277 +0.01(+0.85%)
Jun 22, 2023 1.180 1.190 1.130 1.180 49,353 -0.01(-0.84%)
Jun 21, 2023 1.270 1.280 1.180 1.190 50,654 -0.08(-6.30%)
Jun 20, 2023 1.490 1.530 1.250 1.270 113,109 -0.27(-17.53%)
Jun 16, 2023 1.430 1.730 1.430 1.540 751,366 +0.08(+5.48%)
Jun 15, 2023 1.490 1.570 1.440 1.460 37,011 +0.00(+0.00%)
Jun 14, 2023 1.390 1.550 1.390 1.460 88,405 +0.04(+2.82%)
Jun 13, 2023 1.410 1.490 1.402 1.420 19,965 -0.03(-2.07%)
Jun 12, 2023 1.320 1.480 1.320 1.450 38,609 +0.09(+6.62%)
Jun 09, 2023 1.270 1.380 1.270 1.360 36,270 +0.08(+6.25%)
Jun 08, 2023 1.420 1.486 1.280 1.280 41,962 -0.18(-12.33%)
Jun 07, 2023 1.470 1.530 1.430 1.460 40,374 -0.07(-4.58%)
Jun 06, 2023 1.410 1.540 1.370 1.530 62,126 +0.12(+8.51%)
Jun 05, 2023 1.350 1.420 1.320 1.410 43,103 +0.06(+4.44%)
Jun 02, 2023 1.380 1.420 1.330 1.350 41,992 -0.04(-2.88%)
Jun 01, 2023 1.400 1.410 1.340 1.390 33,070 -0.01(-0.71%)
May 31, 2023 1.330 1.420 1.290 1.400 42,453 -0.01(-0.71%)
May 30, 2023 1.440 1.440 1.304 1.410 61,231 +0.03(+2.17%)
May 26, 2023 1.410 1.490 1.370 1.380 94,979 -0.01(-0.72%)
May 25, 2023 1.380 1.440 1.270 1.390 88,669 +0.07(+5.30%)
May 24, 2023 1.150 1.430 1.130 1.320 121,201 +0.15(+12.68%)
May 23, 2023 1.090 1.200 1.090 1.171 123,416 +0.05(+4.60%)
May 22, 2023 1.150 1.160 1.050 1.120 178,146 -0.03(-2.61%)
May 19, 2023 1.180 1.220 1.130 1.150 59,806 +0.01(+0.88%)
May 18, 2023 1.190 1.240 1.140 1.140 38,853 -0.07(-5.79%)
May 17, 2023 1.230 1.242 1.150 1.210 104,446 -0.04(-3.59%)
May 16, 2023 1.460 1.460 1.240 1.255 115,179 -0.20(-13.45%)
May 15, 2023 1.490 1.490 1.400 1.450 48,461 -0.05(-3.33%)
May 12, 2023 1.620 1.690 1.490 1.500 83,346 -0.21(-12.28%)
May 11, 2023 1.670 1.710 1.610 1.710 58,746 +0.07(+4.27%)
May 10, 2023 1.560 1.650 1.533 1.640 48,748 +0.07(+4.46%)
May 09, 2023 1.640 1.640 1.530 1.570 31,742 -0.05(-3.09%)
May 08, 2023 1.590 1.640 1.522 1.620 25,938 +0.00(+0.00%)
May 05, 2023 1.680 1.680 1.490 1.620 132,157 -0.01(-0.61%)
May 04, 2023 1.630 1.690 1.600 1.630 17,214 -0.02(-1.21%)
May 03, 2023 1.680 1.710 1.620 1.650 34,569 +0.00(+0.00%)
May 02, 2023 1.620 1.680 1.550 1.650 21,542 -0.01(-0.60%)
May 01, 2023 1.650 1.680 1.600 1.660 39,265 -0.07(-4.05%)
Apr 28, 2023 1.660 1.750 1.660 1.730 27,051 -0.01(-0.57%)
Apr 27, 2023 1.800 1.806 1.680 1.740 18,070 -0.06(-3.33%)
Apr 26, 2023 1.570 1.810 1.550 1.800 110,280 +0.20(+12.50%)
Apr 25, 2023 1.800 1.800 1.560 1.600 41,098 -0.18(-10.11%)
Apr 24, 2023 1.640 1.830 1.610 1.780 88,659 +0.12(+7.23%)
Apr 21, 2023 1.750 1.760 1.630 1.660 29,452 -0.10(-5.68%)
Apr 20, 2023 1.890 1.890 1.750 1.760 17,653 -0.12(-6.38%)
Apr 19, 2023 1.870 1.890 1.800 1.880 31,842 +0.01(+0.53%)
Apr 18, 2023 1.870 1.875 1.770 1.870 26,946 +0.00(+0.00%)
Apr 17, 2023 1.820 1.890 1.800 1.870 70,600 +0.07(+3.89%)
Apr 14, 2023 1.800 1.800 1.750 1.800 75,642 +0.05(+2.86%)
Apr 13, 2023 1.700 1.770 1.620 1.750 36,854 +0.06(+3.55%)
Apr 12, 2023 1.590 1.690 1.550 1.690 87,691 +0.06(+3.68%)
Apr 11, 2023 1.670 1.670 1.590 1.630 34,004 -0.05(-2.98%)
Apr 10, 2023 1.690 1.750 1.540 1.680 56,489 -0.04(-2.33%)
Apr 06, 2023 1.750 1.790 1.680 1.720 94,353 -0.07(-3.91%)
Apr 05, 2023 1.750 1.820 1.730 1.790 33,580 -0.04(-2.19%)
Apr 04, 2023 1.860 1.890 1.700 1.830 92,618 -0.03(-1.61%)
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.