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

Biodesix, Inc. - Common Stock (NQ:BDSX)

0.3020 -0.0235 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.3202 0.3262 0.2906 0.3020 2,133,091 -0.02(-7.22%)
May 29, 2025 0.3394 0.3415 0.3070 0.3255 2,401,634 -0.02(-5.16%)
May 28, 2025 0.3400 0.3699 0.3300 0.3432 2,675,757 -0.00(-0.92%)
May 27, 2025 0.3456 0.3600 0.3047 0.3464 3,388,537 +0.00(+1.11%)
May 23, 2025 0.3640 0.3679 0.3400 0.3426 3,823,731 -0.01(-3.74%)
May 22, 2025 0.3578 0.3995 0.3425 0.3559 13,022,605 -0.04(-9.92%)
May 21, 2025 0.3936 0.5147 0.3601 0.3951 357,051,904 +0.12(+45.90%)
May 20, 2025 0.2868 0.2899 0.2541 0.2708 35,675,460 -0.03(-10.03%)
May 19, 2025 0.3010 0.3800 0.2700 0.3010 6,196,503 -0.00(-0.07%)
May 16, 2025 0.2200 0.3498 0.2200 0.3012 45,896,300 +0.08(+36.91%)
May 15, 2025 0.2087 0.2408 0.1718 0.2200 17,163,384 +0.00(+0.00%)
May 14, 2025 0.3003 0.3003 0.1950 0.2200 4,307,755 -0.14(-38.74%)
May 13, 2025 0.3600 0.3710 0.3280 0.3591 1,722,890 -0.00(-0.08%)
May 12, 2025 0.4150 0.4190 0.3400 0.3594 1,113,120 -0.01(-3.28%)
May 09, 2025 0.3519 0.3795 0.3519 0.3716 2,375,070 +0.02(+6.84%)
May 08, 2025 0.4200 0.4420 0.3403 0.3478 2,903,909 -0.08(-17.91%)
May 07, 2025 0.4607 0.4607 0.4076 0.4237 556,711 -0.02(-5.45%)
May 06, 2025 0.4800 0.5000 0.4413 0.4481 276,837 -0.03(-5.52%)
May 05, 2025 0.5270 0.5270 0.4660 0.4743 925,469 -0.04(-8.44%)
May 02, 2025 0.5400 0.5800 0.5130 0.5180 244,025 -0.01(-1.52%)
May 01, 2025 0.5344 0.5586 0.5201 0.5260 82,514 -0.01(-1.57%)
Apr 30, 2025 0.5407 0.5700 0.5105 0.5344 148,709 -0.00(-0.19%)
Apr 29, 2025 0.5995 0.5995 0.5275 0.5354 198,225 -0.04(-6.51%)
Apr 28, 2025 0.5500 0.5980 0.5500 0.5727 235,010 +0.03(+6.25%)
Apr 25, 2025 0.5900 0.5999 0.5129 0.5390 842,608 -0.03(-5.64%)
Apr 24, 2025 0.5020 0.5929 0.4943 0.5712 807,300 +0.08(+15.35%)
Apr 23, 2025 0.5130 0.5199 0.4500 0.4952 499,987 +0.01(+1.06%)
Apr 22, 2025 0.5080 0.5199 0.4876 0.4900 747,526 -0.01(-2.00%)
Apr 21, 2025 0.5589 0.5749 0.4833 0.5000 450,582 -0.05(-8.93%)
Apr 17, 2025 0.5500 0.5776 0.5365 0.5490 348,570 -0.00(-0.83%)
Apr 16, 2025 0.5756 0.6158 0.5442 0.5536 171,968 -0.02(-3.22%)
Apr 15, 2025 0.6000 0.6479 0.5652 0.5720 233,486 -0.03(-5.45%)
Apr 14, 2025 0.5500 0.6050 0.5500 0.6050 270,054 +0.07(+14.15%)
Apr 11, 2025 0.5700 0.5700 0.5299 0.5300 439,727 -0.04(-7.02%)
Apr 10, 2025 0.5600 0.5700 0.5350 0.5700 299,736 +0.02(+4.51%)
Apr 09, 2025 0.5800 0.6044 0.5306 0.5454 552,911 -0.04(-7.04%)
Apr 08, 2025 0.5750 0.6798 0.5710 0.5867 191,620 +0.01(+1.29%)
Apr 07, 2025 0.5500 0.6053 0.5114 0.5792 348,566 +0.01(+1.54%)
Apr 04, 2025 0.6000 0.6190 0.5416 0.5704 655,815 -0.02(-4.09%)
Apr 03, 2025 0.6300 0.6400 0.5947 0.5947 382,170 -0.03(-5.26%)
Apr 02, 2025 0.6100 0.6800 0.6100 0.6277 556,107 +0.02(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.