Skip to main content

Biodesix Inc (NQ: BDSX )

1.930 -0.090 (-4.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 2.020 2.050 1.870 1.930 121,983 -0.09(-4.46%)
Feb 06, 2023 2.000 2.080 1.960 2.020 97,919 +0.09(+4.66%)
Feb 03, 2023 2.080 2.130 1.790 1.930 307,302 -0.22(-10.23%)
Feb 02, 2023 2.390 2.451 2.130 2.150 194,219 -0.22(-9.28%)
Feb 01, 2023 2.440 2.460 2.300 2.370 130,136 -0.03(-1.25%)
Jan 31, 2023 2.440 2.530 2.360 2.400 137,225 -0.02(-0.83%)
Jan 30, 2023 2.490 2.520 2.270 2.420 94,932 -0.08(-3.20%)
Jan 27, 2023 2.350 2.520 2.344 2.500 194,520 +0.16(+6.84%)
Jan 26, 2023 2.390 2.520 2.320 2.340 79,716 -0.05(-2.09%)
Jan 25, 2023 2.400 2.460 2.280 2.390 58,396 +0.02(+0.84%)
Jan 24, 2023 2.360 2.420 2.310 2.370 27,181 +0.03(+1.28%)
Jan 23, 2023 2.310 2.429 2.245 2.340 166,661 -0.05(-2.09%)
Jan 20, 2023 2.300 2.440 2.254 2.390 58,972 +0.16(+7.17%)
Jan 19, 2023 2.290 2.290 2.180 2.230 69,986 -0.03(-1.33%)
Jan 18, 2023 2.370 2.470 2.160 2.260 147,573 -0.14(-5.83%)
Jan 17, 2023 2.480 2.510 2.390 2.400 78,663 -0.10(-4.00%)
Jan 13, 2023 2.420 2.500 2.270 2.500 85,357 +0.01(+0.40%)
Jan 12, 2023 2.420 2.500 2.350 2.490 65,117 +0.08(+3.32%)
Jan 11, 2023 2.490 2.490 2.280 2.410 198,629 +0.04(+1.47%)
Jan 10, 2023 2.410 2.490 2.170 2.375 110,998 +0.00(+0.21%)
Jan 09, 2023 2.190 2.400 2.180 2.370 94,445 +0.19(+8.72%)
Jan 06, 2023 2.340 2.350 2.170 2.180 126,494 +0.01(+0.46%)
Jan 05, 2023 2.220 2.240 2.100 2.170 97,837 -0.05(-2.25%)
Jan 04, 2023 2.050 2.250 2.050 2.220 141,630 +0.17(+8.29%)
Jan 03, 2023 2.270 2.350 1.930 2.050 280,643 -0.25(-10.87%)
Dec 30, 2022 2.010 2.440 2.010 2.300 290,995 +0.29(+14.43%)
Dec 29, 2022 1.800 2.010 1.767 2.010 107,003 +0.21(+11.67%)
Dec 28, 2022 1.670 1.830 1.666 1.800 74,441 +0.10(+5.88%)
Dec 27, 2022 1.730 1.730 1.630 1.700 72,675 +0.05(+3.03%)
Dec 23, 2022 1.550 1.670 1.540 1.650 39,897 +0.06(+3.77%)
Dec 22, 2022 1.750 1.810 1.560 1.590 93,592 -0.16(-9.14%)
Dec 21, 2022 1.860 1.880 1.720 1.750 66,442 -0.14(-7.41%)
Dec 20, 2022 1.830 1.950 1.801 1.890 110,790 +0.09(+5.00%)
Dec 19, 2022 1.720 1.850 1.640 1.800 116,337 +0.10(+5.88%)
Dec 16, 2022 1.600 1.700 1.600 1.700 98,178 +0.01(+0.59%)
Dec 15, 2022 1.730 1.750 1.610 1.690 147,416 -0.07(-3.98%)
Dec 14, 2022 1.670 1.760 1.430 1.760 445,671 +0.05(+2.92%)
Dec 13, 2022 1.530 1.750 1.520 1.710 287,740 +0.19(+12.50%)
Dec 12, 2022 1.410 1.540 1.350 1.520 225,258 +0.12(+8.57%)
Dec 09, 2022 1.440 1.450 1.330 1.400 87,695 -0.02(-1.41%)
Dec 08, 2022 1.340 1.460 1.300 1.420 104,979 +0.08(+5.97%)
Dec 07, 2022 1.320 1.340 1.280 1.340 74,699 +0.00(+0.00%)
Dec 06, 2022 1.430 1.460 1.340 1.340 176,457 -0.09(-6.29%)
Dec 05, 2022 1.600 1.600 1.380 1.430 271,125 -0.10(-6.54%)
Dec 02, 2022 1.500 1.620 1.420 1.530 350,383 +0.03(+2.00%)
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.