Skip to main content

Biodesix Inc (NQ: BDSX )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 1:03 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.900 1.930 1.530 1.580 602,015 +0.04(+2.60%)
Feb 29, 2024 1.530 1.650 1.530 1.540 54,112 +0.02(+0.98%)
Feb 28, 2024 1.540 1.610 1.460 1.525 37,993 -0.06(-3.48%)
Feb 27, 2024 1.510 1.630 1.496 1.580 46,400 +0.05(+3.27%)
Feb 26, 2024 1.600 1.630 1.430 1.530 47,927 -0.05(-3.16%)
Feb 23, 2024 1.470 1.580 1.460 1.580 51,715 +0.11(+7.48%)
Feb 22, 2024 1.420 1.510 1.420 1.470 50,527 +0.01(+0.68%)
Feb 21, 2024 1.500 1.540 1.460 1.460 23,550 -0.03(-2.01%)
Feb 20, 2024 1.470 1.560 1.430 1.490 27,338 +0.01(+0.68%)
Feb 16, 2024 1.550 1.644 1.420 1.480 118,708 -0.09(-5.73%)
Feb 15, 2024 1.610 1.620 1.550 1.570 28,768 -0.05(-3.09%)
Feb 14, 2024 1.630 1.690 1.560 1.620 51,768 +0.04(+2.53%)
Feb 13, 2024 1.630 1.680 1.550 1.580 70,986 -0.07(-4.24%)
Feb 12, 2024 1.800 1.879 1.550 1.650 309,383 -0.20(-10.81%)
Feb 09, 2024 1.980 2.030 1.690 1.850 306,180 -0.14(-7.04%)
Feb 08, 2024 2.030 2.030 1.942 1.990 63,993 -0.03(-1.49%)
Feb 07, 2024 2.000 2.060 1.930 2.020 75,066 +0.00(+0.00%)
Feb 06, 2024 2.190 2.190 2.020 2.020 112,535 -0.06(-2.88%)
Feb 05, 2024 2.140 2.210 2.060 2.080 81,782 -0.04(-1.89%)
Feb 02, 2024 2.100 2.140 2.030 2.120 69,463 +0.01(+0.47%)
Feb 01, 2024 2.060 2.140 2.000 2.110 65,600 +0.11(+5.50%)
Jan 31, 2024 2.020 2.030 1.980 2.000 44,379 +0.01(+0.50%)
Jan 30, 2024 2.030 2.030 1.972 1.990 25,432 -0.01(-0.50%)
Jan 29, 2024 2.070 2.070 1.970 2.000 59,734 +0.03(+1.52%)
Jan 26, 2024 1.990 1.990 1.955 1.970 33,028 +0.02(+1.03%)
Jan 25, 2024 2.000 2.010 1.870 1.950 116,062 -0.06(-2.99%)
Jan 24, 2024 1.985 2.115 1.900 2.010 1,222,527 +0.03(+1.52%)
Jan 23, 2024 1.965 2.050 1.944 1.980 285,877 +0.00(+0.00%)
Jan 22, 2024 1.920 1.990 1.860 1.980 181,362 +0.08(+4.21%)
Jan 19, 2024 1.880 1.940 1.780 1.900 114,665 -0.05(-2.56%)
Jan 18, 2024 1.950 1.950 1.860 1.950 91,330 +0.00(+0.00%)
Jan 17, 2024 1.900 1.950 1.810 1.950 134,060 +0.05(+2.63%)
Jan 16, 2024 1.970 1.970 1.880 1.900 95,102 -0.07(-3.55%)
Jan 12, 2024 1.990 1.990 1.930 1.970 53,036 +0.01(+0.51%)
Jan 11, 2024 2.000 2.000 1.900 1.960 52,921 -0.03(-1.51%)
Jan 10, 2024 1.940 1.990 1.940 1.990 145,264 +0.01(+0.51%)
Jan 09, 2024 1.900 1.990 1.864 1.980 156,575 +0.03(+1.54%)
Jan 08, 2024 1.990 1.990 1.840 1.950 22,026 -0.02(-1.02%)
Jan 05, 2024 2.010 2.010 1.891 1.970 58,193 -0.01(-0.51%)
Jan 04, 2024 1.881 2.020 1.845 1.980 161,408 +0.08(+4.21%)
Jan 03, 2024 1.760 1.900 1.750 1.900 52,109 +0.12(+6.74%)
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.