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

Biodesix Inc (NQ: BDSX )

1.250 +0.040 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2022 1.630 1.700 1.480 1.610 233,264 +0.00(+0.00%)
Apr 28, 2022 1.580 1.744 1.390 1.610 645,444 +0.06(+3.87%)
Apr 27, 2022 1.530 1.610 1.500 1.550 220,414 -0.01(-0.64%)
Apr 26, 2022 1.430 1.590 1.358 1.560 438,156 +0.10(+6.85%)
Apr 25, 2022 1.560 1.610 1.410 1.460 436,182 -0.17(-10.43%)
Apr 22, 2022 1.630 1.700 1.600 1.630 396,779 -0.09(-5.23%)
Apr 21, 2022 1.600 1.760 1.480 1.720 1,361,982 +0.17(+10.97%)
Apr 20, 2022 1.400 1.600 1.400 1.550 484,843 +0.15(+10.32%)
Apr 19, 2022 1.380 1.450 1.350 1.405 333,694 +0.06(+4.46%)
Apr 18, 2022 1.630 1.630 1.310 1.345 989,648 -0.27(-16.46%)
Apr 14, 2022 1.680 1.690 1.600 1.610 538,541 -0.05(-3.01%)
Apr 13, 2022 1.750 1.770 1.630 1.660 1,363,021 -0.27(-13.99%)
Apr 12, 2022 2.330 2.420 1.810 1.930 19,225,276 +0.34(+21.38%)
Apr 11, 2022 1.740 1.741 1.560 1.590 2,573,518 -0.09(-5.36%)
Apr 08, 2022 1.750 1.770 1.620 1.680 72,724 -0.11(-6.15%)
Apr 07, 2022 1.750 1.890 1.713 1.790 48,647 +0.09(+5.29%)
Apr 06, 2022 1.800 1.800 1.695 1.700 34,317 -0.11(-6.08%)
Apr 05, 2022 1.910 1.913 1.790 1.810 59,492 -0.11(-5.73%)
Apr 04, 2022 1.950 2.050 1.880 1.920 105,848 +0.00(+0.00%)
Apr 01, 2022 1.700 1.978 1.670 1.920 155,091 +0.23(+13.61%)
Mar 31, 2022 1.750 1.780 1.620 1.690 135,997 -0.04(-2.31%)
Mar 30, 2022 1.850 1.860 1.720 1.730 84,899 -0.08(-4.42%)
Mar 29, 2022 1.910 1.910 1.710 1.810 141,136 +0.07(+4.02%)
Mar 28, 2022 1.880 1.910 1.691 1.740 105,604 -0.12(-6.45%)
Mar 25, 2022 1.930 1.943 1.790 1.860 200,806 -0.05(-2.62%)
Mar 24, 2022 1.990 1.990 1.900 1.910 169,164 -0.08(-4.02%)
Mar 23, 2022 2.050 2.080 1.950 1.990 141,903 -0.06(-2.93%)
Mar 22, 2022 2.020 2.090 1.960 2.050 187,413 +0.04(+1.99%)
Mar 21, 2022 2.250 2.250 1.960 2.010 144,777 -0.16(-7.37%)
Mar 18, 2022 2.280 2.345 2.150 2.170 222,625 -0.13(-5.65%)
Mar 17, 2022 2.260 2.440 2.240 2.300 180,753 +0.02(+0.88%)
Mar 16, 2022 2.160 2.280 2.150 2.280 110,665 +0.12(+5.56%)
Mar 15, 2022 2.170 2.200 2.100 2.160 59,370 +0.00(+0.00%)
Mar 14, 2022 2.230 2.230 2.010 2.160 87,095 -0.08(-3.57%)
Mar 11, 2022 2.260 2.360 2.070 2.240 79,120 -0.05(-2.18%)
Mar 10, 2022 2.470 2.500 2.095 2.290 202,633 -0.06(-2.55%)
Mar 09, 2022 2.210 2.370 2.210 2.350 84,759 +0.26(+12.44%)
Mar 08, 2022 2.170 2.370 1.960 2.090 155,275 -0.09(-4.13%)
Mar 07, 2022 2.220 2.456 2.110 2.180 107,040 -0.02(-0.91%)
Mar 04, 2022 2.240 2.380 2.115 2.200 78,992 -0.08(-3.51%)
Mar 03, 2022 2.420 2.500 2.260 2.280 111,480 -0.13(-5.39%)
Mar 02, 2022 2.340 2.430 2.250 2.410 87,090 +0.06(+2.55%)
Mar 01, 2022 2.310 2.460 2.310 2.350 82,593 -0.03(-1.26%)
Feb 28, 2022 2.460 2.558 2.370 2.380 127,791 -0.11(-4.42%)
Feb 25, 2022 2.600 2.700 2.480 2.490 272,694 -0.14(-5.50%)
Feb 24, 2022 2.320 2.820 2.270 2.635 299,694 +0.08(+3.33%)
Feb 23, 2022 2.600 2.640 2.355 2.550 210,397 -0.08(-3.04%)
Feb 22, 2022 3.130 3.130 2.620 2.630 212,274 -0.54(-17.03%)
Feb 18, 2022 3.170 0 -0.13(-3.94%)
Feb 17, 2022 3.400 3.568 3.220 3.300 116,656 -0.13(-3.79%)
Feb 16, 2022 3.470 3.510 3.300 3.430 59,789 -0.05(-1.44%)
Feb 15, 2022 3.540 3.690 3.370 3.480 91,243 +0.01(+0.29%)
Feb 14, 2022 3.510 3.700 3.410 3.470 58,772 -0.01(-0.29%)
Feb 11, 2022 3.590 3.870 3.440 3.480 237,618 -0.11(-3.06%)
Feb 10, 2022 3.360 3.800 3.360 3.590 98,636 +0.13(+3.76%)
Feb 09, 2022 3.730 3.730 3.390 3.460 116,473 -0.23(-6.23%)
Feb 08, 2022 3.510 3.720 3.430 3.690 46,237 +0.19(+5.43%)
Feb 07, 2022 3.770 3.770 3.480 3.500 66,670 -0.19(-5.15%)
Feb 04, 2022 3.700 4.040 3.560 3.690 102,690 -0.02(-0.54%)
Feb 03, 2022 3.600 3.745 3.420 3.710 107,787 +0.02(+0.54%)
Feb 02, 2022 3.990 4.180 3.640 3.690 53,830 -0.30(-7.52%)
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.