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

Biodesix Inc (NQ: BDSX )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 1.480 1.490 1.470 1.490 7,845 +0.00(+0.00%)
Nov 29, 2023 1.550 1.550 1.475 1.490 14,490 -0.01(-0.67%)
Nov 28, 2023 1.550 1.550 1.450 1.500 14,163 +0.04(+2.74%)
Nov 27, 2023 1.470 1.500 1.460 1.460 33,143 -0.06(-3.95%)
Nov 24, 2023 1.530 1.530 1.490 1.520 15,226 +0.03(+2.01%)
Nov 22, 2023 1.390 1.500 1.390 1.490 41,068 +0.17(+12.88%)
Nov 21, 2023 1.404 1.404 1.250 1.320 32,556 -0.10(-7.04%)
Nov 20, 2023 1.430 1.440 1.371 1.420 26,086 -0.01(-0.70%)
Nov 17, 2023 1.424 1.470 1.407 1.430 10,173 +0.01(+0.70%)
Nov 16, 2023 1.460 1.460 1.400 1.420 10,114 -0.03(-2.07%)
Nov 15, 2023 1.330 1.450 1.300 1.450 20,284 +0.18(+14.17%)
Nov 14, 2023 1.417 1.417 1.270 1.270 12,516 -0.03(-2.31%)
Nov 13, 2023 1.200 1.320 1.200 1.300 9,934 +0.10(+8.33%)
Nov 10, 2023 1.393 1.447 1.195 1.200 102,358 -0.05(-3.61%)
Nov 09, 2023 1.390 1.390 1.240 1.245 37,719 -0.08(-6.39%)
Nov 08, 2023 1.450 1.560 1.310 1.330 31,565 -0.15(-10.14%)
Nov 07, 2023 1.545 1.640 1.453 1.480 20,128 +0.03(+2.07%)
Nov 06, 2023 1.600 1.610 1.450 1.450 19,438 -0.15(-9.38%)
Nov 03, 2023 1.451 1.659 1.450 1.600 21,365 +0.12(+8.11%)
Nov 02, 2023 1.360 1.490 1.300 1.480 15,867 +0.09(+6.47%)
Nov 01, 2023 1.440 1.500 1.350 1.390 16,426 -0.03(-2.11%)
Oct 31, 2023 1.510 1.510 1.410 1.420 20,124 -0.06(-4.05%)
Oct 30, 2023 1.370 1.480 1.370 1.480 13,787 +0.09(+6.47%)
Oct 27, 2023 1.520 1.520 1.390 1.390 33,051 -0.08(-5.44%)
Oct 26, 2023 1.560 1.560 1.350 1.470 102,588 -0.04(-2.65%)
Oct 25, 2023 1.590 1.680 1.510 1.510 32,327 -0.01(-0.66%)
Oct 24, 2023 1.550 1.643 1.510 1.520 54,667 -0.08(-5.00%)
Oct 23, 2023 1.740 1.790 1.580 1.600 33,633 -0.11(-6.43%)
Oct 20, 2023 1.685 1.725 1.650 1.710 109,370 +0.01(+0.59%)
Oct 19, 2023 1.740 1.740 1.580 1.700 23,532 +0.00(+0.00%)
Oct 18, 2023 1.690 1.750 1.650 1.700 72,265 +0.07(+4.29%)
Oct 17, 2023 1.700 1.720 1.630 1.630 32,231 -0.02(-1.21%)
Oct 16, 2023 1.490 1.790 1.570 1.650 181,147 +0.11(+7.49%)
Oct 13, 2023 1.565 1.610 1.535 1.535 9,651 -0.02(-0.97%)
Oct 12, 2023 1.620 1.650 1.514 1.550 39,075 -0.07(-4.32%)
Oct 11, 2023 1.866 1.976 1.620 1.620 107,888 -0.27(-14.29%)
Oct 10, 2023 1.780 1.958 1.780 1.890 122,158 +0.09(+5.00%)
Oct 09, 2023 1.990 2.100 1.760 1.800 142,477 -0.33(-15.49%)
Oct 06, 2023 2.100 2.150 1.900 2.130 260,713 +0.18(+9.23%)
Oct 05, 2023 1.890 2.120 1.800 1.950 307,864 +0.10(+5.41%)
Oct 04, 2023 1.660 1.850 1.642 1.850 77,145 +0.16(+9.47%)
Oct 03, 2023 1.710 1.752 1.620 1.690 27,524 -0.02(-1.17%)
Oct 02, 2023 1.590 1.740 1.560 1.710 40,683 +0.06(+3.64%)
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%)
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.