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

Biodesix Inc (NQ: BDSX )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2022 2.180 2.180 1.900 2.050 272,805 -0.08(-3.76%)
Jul 28, 2022 2.190 2.190 1.940 2.130 137,437 -0.02(-0.93%)
Jul 27, 2022 2.180 2.210 2.040 2.150 81,031 +0.05(+2.38%)
Jul 26, 2022 2.030 2.210 2.000 2.100 142,578 +0.11(+5.53%)
Jul 25, 2022 1.940 2.020 1.810 1.990 38,450 +0.01(+0.51%)
Jul 22, 2022 2.040 2.040 1.940 1.980 79,538 -0.05(-2.46%)
Jul 21, 2022 1.840 2.050 1.836 2.030 131,244 +0.22(+12.15%)
Jul 20, 2022 1.780 1.880 1.780 1.810 87,245 +0.04(+2.26%)
Jul 19, 2022 1.710 1.810 1.710 1.770 57,203 +0.04(+2.31%)
Jul 18, 2022 1.820 1.870 1.620 1.730 93,394 -0.15(-7.98%)
Jul 15, 2022 1.810 1.920 1.780 1.880 148,116 +0.00(+0.00%)
Jul 14, 2022 1.810 1.950 1.750 1.880 46,655 -0.01(-0.53%)
Jul 13, 2022 1.830 1.920 1.700 1.890 86,631 +0.04(+2.16%)
Jul 12, 2022 1.740 1.985 1.720 1.850 47,648 +0.11(+6.32%)
Jul 11, 2022 1.850 1.850 1.690 1.740 55,859 -0.08(-4.40%)
Jul 08, 2022 1.800 1.850 1.700 1.820 90,312 +0.03(+1.68%)
Jul 07, 2022 1.570 1.830 1.510 1.790 161,781 +0.22(+14.01%)
Jul 06, 2022 1.500 1.610 1.500 1.570 67,539 -0.01(-0.63%)
Jul 05, 2022 1.590 1.740 1.500 1.580 323,094 -0.06(-3.66%)
Jul 01, 2022 1.640 1.660 1.530 1.640 128,942 +0.00(+0.00%)
Jun 30, 2022 1.300 1.650 1.300 1.640 317,732 +0.29(+21.48%)
Jun 29, 2022 1.380 1.390 1.280 1.350 77,897 -0.02(-1.46%)
Jun 28, 2022 1.330 1.390 1.310 1.370 82,698 +0.02(+1.48%)
Jun 27, 2022 1.330 1.400 1.280 1.350 122,805 +0.00(+0.00%)
Jun 24, 2022 1.400 1.420 1.340 1.350 1,284,511 -0.04(-2.88%)
Jun 23, 2022 1.340 1.400 1.330 1.390 157,646 +0.05(+3.73%)
Jun 22, 2022 1.370 1.390 1.325 1.340 150,776 +0.01(+0.75%)
Jun 21, 2022 1.530 1.530 1.300 1.330 227,346 -0.12(-8.59%)
Jun 17, 2022 1.500 1.542 1.450 1.455 136,954 -0.06(-4.28%)
Jun 16, 2022 1.640 1.640 1.420 1.520 124,182 -0.14(-8.43%)
Jun 15, 2022 1.670 1.700 1.610 1.660 72,143 +0.04(+2.47%)
Jun 14, 2022 1.690 1.700 1.500 1.620 59,584 -0.06(-3.57%)
Jun 13, 2022 1.840 1.840 1.470 1.680 190,326 -0.23(-12.04%)
Jun 10, 2022 2.080 2.080 1.810 1.910 141,682 -0.17(-8.17%)
Jun 09, 2022 1.980 2.110 1.900 2.080 119,502 +0.05(+2.46%)
Jun 08, 2022 1.860 2.180 1.800 2.030 405,668 +0.24(+13.41%)
Jun 07, 2022 1.550 2.080 1.500 1.790 434,948 +0.25(+16.23%)
Jun 06, 2022 1.490 1.550 1.360 1.540 146,898 +0.09(+6.21%)
Jun 03, 2022 1.550 1.550 1.350 1.450 138,803 +0.03(+2.11%)
Jun 02, 2022 1.390 1.431 1.360 1.420 49,328 +0.04(+2.90%)
Jun 01, 2022 1.480 1.494 1.330 1.380 85,658 -0.10(-6.76%)
May 31, 2022 1.520 1.520 1.450 1.480 98,807 -0.06(-3.90%)
May 27, 2022 1.500 1.560 1.410 1.540 93,369 +0.09(+6.21%)
May 26, 2022 1.420 1.500 1.365 1.450 76,136 +0.06(+4.32%)
May 25, 2022 1.300 1.430 1.250 1.390 122,819 +0.07(+5.30%)
May 24, 2022 1.430 1.430 1.310 1.320 113,459 -0.13(-8.97%)
May 23, 2022 1.480 1.499 1.425 1.450 65,313 -0.03(-2.03%)
May 20, 2022 1.660 1.660 1.414 1.480 178,867 -0.13(-8.07%)
May 19, 2022 1.550 1.750 1.505 1.610 228,535 +0.02(+1.26%)
May 18, 2022 1.680 1.730 1.510 1.590 102,883 -0.11(-6.47%)
May 17, 2022 1.680 1.793 1.650 1.700 92,266 +0.02(+1.19%)
May 16, 2022 1.900 1.915 1.660 1.680 97,619 -0.14(-7.69%)
May 13, 2022 1.590 1.880 1.480 1.820 238,329 +0.22(+13.40%)
May 12, 2022 1.510 1.700 1.430 1.605 142,690 +0.09(+6.29%)
May 11, 2022 1.630 1.700 1.350 1.510 534,257 -0.27(-15.41%)
May 10, 2022 1.800 1.960 1.730 1.785 166,364 -0.06(-2.99%)
May 09, 2022 1.950 1.960 1.800 1.840 202,096 -0.16(-8.00%)
May 06, 2022 2.040 2.160 1.900 2.000 194,755 -0.12(-5.66%)
May 05, 2022 1.870 2.180 1.840 2.120 398,169 +0.26(+13.98%)
May 04, 2022 1.970 1.980 1.660 1.860 233,889 -0.02(-1.06%)
May 03, 2022 1.990 2.090 1.760 1.880 518,599 -0.06(-3.09%)
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.