Skip to main content

Biodesix Inc (NQ: BDSX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.510 1.700 1.500 1.650 68,276 +0.16(+10.74%)
Sep 28, 2023 1.510 1.570 1.460 1.490 15,568 -0.05(-3.25%)
Sep 27, 2023 1.460 1.560 1.460 1.540 22,856 -0.01(-0.65%)
Sep 26, 2023 1.470 1.550 1.470 1.550 15,623 +0.12(+8.39%)
Sep 25, 2023 1.530 1.485 1.430 1.430 9,617 -0.04(-2.72%)
Sep 22, 2023 1.500 1.500 1.445 1.470 4,252 -0.01(-0.68%)
Sep 21, 2023 1.480 1.530 1.441 1.480 50,700 +0.02(+1.37%)
Sep 20, 2023 1.460 1.505 1.440 1.460 16,515 +0.01(+0.69%)
Sep 19, 2023 1.490 1.550 1.450 1.450 139,550 -0.04(-2.68%)
Sep 18, 2023 1.410 1.550 1.390 1.490 92,373 +0.10(+7.19%)
Sep 15, 2023 1.360 1.410 1.300 1.390 444,385 +0.07(+5.30%)
Sep 14, 2023 1.280 1.400 1.250 1.320 114,364 +0.02(+1.54%)
Sep 13, 2023 1.340 1.460 1.260 1.300 146,971 -0.06(-4.41%)
Sep 12, 2023 1.380 1.440 1.350 1.360 112,908 -0.05(-3.55%)
Sep 11, 2023 1.480 1.490 1.370 1.410 73,741 -0.04(-2.76%)
Sep 08, 2023 1.420 1.500 1.376 1.450 75,350 +0.06(+4.32%)
Sep 07, 2023 1.430 1.490 1.350 1.390 78,899 -0.03(-1.77%)
Sep 06, 2023 1.380 1.520 1.360 1.415 62,067 +0.06(+4.81%)
Sep 05, 2023 1.500 1.610 1.305 1.350 130,361 -0.18(-11.76%)
Sep 01, 2023 1.600 1.600 1.430 1.530 82,497 -0.04(-2.55%)
Aug 31, 2023 1.630 1.750 1.560 1.570 31,631 -0.06(-3.68%)
Aug 30, 2023 1.610 1.660 1.610 1.630 7,718 +0.01(+0.62%)
Aug 29, 2023 1.620 1.690 1.590 1.620 24,595 +0.05(+3.18%)
Aug 28, 2023 1.630 1.650 1.550 1.570 27,127 -0.09(-5.42%)
Aug 25, 2023 1.730 1.770 1.590 1.660 51,834 -0.05(-2.92%)
Aug 24, 2023 1.810 1.810 1.660 1.710 85,067 -0.03(-1.72%)
Aug 23, 2023 1.700 1.750 1.640 1.740 226,095 +0.05(+2.96%)
Aug 22, 2023 1.640 1.690 1.601 1.690 18,020 +0.03(+1.81%)
Aug 21, 2023 1.490 1.700 1.460 1.660 75,493 +0.15(+9.93%)
Aug 18, 2023 1.444 1.540 1.444 1.510 17,455 +0.07(+4.86%)
Aug 17, 2023 1.360 1.500 1.360 1.440 23,884 -0.01(-0.69%)
Aug 16, 2023 1.470 1.515 1.440 1.450 13,837 -0.05(-3.33%)
Aug 15, 2023 1.460 1.521 1.420 1.500 26,836 +0.04(+2.63%)
Aug 14, 2023 1.440 1.470 1.360 1.462 74,527 +0.07(+5.14%)
Aug 11, 2023 1.230 1.400 1.230 1.390 56,445 +0.09(+6.92%)
Aug 10, 2023 1.390 1.390 1.210 1.300 62,826 -0.05(-3.70%)
Aug 09, 2023 1.570 1.640 1.220 1.350 128,784 -0.25(-15.62%)
Aug 08, 2023 1.540 1.620 1.460 1.600 73,422 +0.06(+3.90%)
Aug 07, 2023 1.610 1.640 1.490 1.540 35,424 -0.04(-2.53%)
Aug 04, 2023 1.590 1.620 1.510 1.580 44,819 -0.04(-2.47%)
Aug 03, 2023 1.400 1.685 1.400 1.620 144,609 +0.15(+10.20%)
Aug 02, 2023 1.450 1.534 1.340 1.470 61,112 +0.04(+2.80%)
Aug 01, 2023 1.220 1.500 1.220 1.430 116,779 +0.24(+20.17%)
Jul 31, 2023 1.090 1.190 1.090 1.190 61,988 +0.12(+11.21%)
Jul 28, 2023 1.035 1.100 1.035 1.070 43,215 +0.03(+2.88%)
Jul 27, 2023 1.050 1.075 1.030 1.040 26,638 -0.03(-2.80%)
Jul 26, 2023 1.110 1.160 1.040 1.070 52,030 -0.02(-1.83%)
Jul 25, 2023 1.220 1.215 1.090 1.090 47,474 -0.11(-9.17%)
Jul 24, 2023 1.130 1.210 1.120 1.200 27,694 +0.03(+2.56%)
Jul 21, 2023 1.130 1.230 1.100 1.170 243,045 +0.01(+0.86%)
Jul 20, 2023 1.190 1.190 1.150 1.160 35,510 -0.02(-1.69%)
Jul 19, 2023 1.140 1.180 1.120 1.180 20,087 +0.04(+3.51%)
Jul 18, 2023 1.110 1.140 1.110 1.140 37,774 +0.03(+2.70%)
Jul 17, 2023 1.150 1.163 1.100 1.110 44,004 +0.00(+0.00%)
Jul 14, 2023 1.140 1.170 1.100 1.110 32,658 -0.05(-4.31%)
Jul 13, 2023 1.190 1.240 1.140 1.160 59,725 -0.02(-1.28%)
Jul 12, 2023 1.220 1.220 1.160 1.175 180,937 +0.01(+0.43%)
Jul 11, 2023 1.170 1.190 1.130 1.170 23,101 +0.00(+0.43%)
Jul 10, 2023 1.230 1.230 1.160 1.165 38,864 -0.02(-2.10%)
Jul 07, 2023 1.200 1.230 1.159 1.190 47,079 +0.00(+0.00%)
Jul 06, 2023 1.240 1.240 1.180 1.190 67,297 -0.05(-4.03%)
Jul 05, 2023 1.380 1.380 1.210 1.240 63,163 +0.03(+2.48%)
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.