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

Biodesix Inc (NQ: BDSX )

1.235 -0.025 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.320 1.410 1.250 1.270 143,946 -0.08(-5.93%)
Sep 29, 2022 1.470 1.470 1.310 1.350 63,062 -0.04(-2.88%)
Sep 28, 2022 1.250 1.500 1.260 1.390 83,665 +0.15(+12.10%)
Sep 27, 2022 1.290 1.340 1.230 1.240 31,973 -0.02(-1.59%)
Sep 26, 2022 1.250 1.370 1.240 1.260 50,562 -0.02(-1.56%)
Sep 23, 2022 1.370 1.540 1.225 1.280 299,461 -0.15(-10.49%)
Sep 22, 2022 1.590 1.650 1.360 1.430 261,681 -0.18(-11.18%)
Sep 21, 2022 1.540 1.700 1.530 1.610 77,922 +0.02(+1.26%)
Sep 20, 2022 1.560 1.605 1.470 1.590 39,586 -0.02(-1.24%)
Sep 19, 2022 1.640 1.670 1.550 1.610 24,448 -0.07(-4.17%)
Sep 16, 2022 1.690 1.690 1.550 1.680 84,315 +0.04(+2.44%)
Sep 15, 2022 1.650 1.700 1.550 1.640 147,471 -0.03(-1.80%)
Sep 14, 2022 1.740 1.750 1.670 1.670 43,097 +0.00(+0.00%)
Sep 13, 2022 1.750 1.778 1.570 1.670 112,627 -0.06(-3.47%)
Sep 12, 2022 1.780 1.820 1.680 1.730 142,097 -0.10(-5.46%)
Sep 09, 2022 1.540 2.210 1.540 1.830 2,598,821 +0.30(+19.61%)
Sep 08, 2022 1.550 1.600 1.440 1.530 234,613 -0.07(-4.38%)
Sep 07, 2022 1.660 1.700 1.570 1.600 94,281 -0.11(-6.43%)
Sep 06, 2022 1.870 1.920 1.670 1.710 35,629 -0.12(-6.56%)
Sep 02, 2022 1.820 1.900 1.772 1.830 18,582 +0.00(+0.00%)
Sep 01, 2022 1.870 1.890 1.790 1.830 37,075 -0.06(-3.17%)
Aug 31, 2022 1.960 2.040 1.820 1.890 68,489 -0.03(-1.56%)
Aug 30, 2022 1.850 1.940 1.820 1.920 54,874 +0.09(+4.92%)
Aug 29, 2022 1.910 1.910 1.810 1.830 33,709 +0.01(+0.55%)
Aug 26, 2022 1.810 1.921 1.770 1.820 85,961 -0.04(-2.15%)
Aug 25, 2022 2.020 2.030 1.800 1.860 250,995 -0.19(-9.27%)
Aug 24, 2022 2.070 2.163 2.030 2.050 287,310 +0.05(+2.50%)
Aug 23, 2022 2.120 2.120 1.985 2.000 208,371 -0.10(-4.76%)
Aug 22, 2022 2.050 2.140 2.010 2.100 82,353 -0.00(-0.00%)
Aug 19, 2022 2.070 2.120 2.000 2.100 157,336 +0.00(+0.00%)
Aug 18, 2022 2.220 2.360 2.100 2.100 59,234 -0.15(-6.67%)
Aug 17, 2022 2.390 2.390 2.240 2.250 48,907 -0.13(-5.46%)
Aug 16, 2022 2.600 2.678 2.310 2.380 110,286 -0.27(-10.19%)
Aug 15, 2022 2.620 2.720 2.560 2.650 95,948 +0.04(+1.53%)
Aug 12, 2022 2.550 2.660 2.500 2.610 50,989 +0.02(+0.77%)
Aug 11, 2022 2.510 2.666 2.461 2.590 52,705 -0.05(-1.89%)
Aug 10, 2022 2.470 2.700 2.470 2.640 70,405 +0.23(+9.54%)
Aug 09, 2022 2.890 2.890 2.360 2.410 198,173 -0.38(-13.62%)
Aug 08, 2022 2.780 2.880 2.660 2.790 112,899 +0.02(+0.90%)
Aug 05, 2022 3.000 3.000 2.730 2.765 107,957 -0.12(-4.33%)
Aug 04, 2022 2.900 2.940 2.260 2.890 239,250 +0.13(+4.71%)
Aug 03, 2022 2.650 2.850 2.620 2.760 129,768 +0.14(+5.34%)
Aug 02, 2022 2.260 2.687 2.183 2.620 197,951 +0.37(+16.44%)
Aug 01, 2022 2.190 2.300 2.080 2.250 177,822 +0.20(+9.76%)
Jul 29, 2022 2.180 2.180 1.900 2.050 272,805 -0.08(-3.76%)
Jul 28, 2022 2.190 2.190 1.940 2.130 137,437 -0.02(-0.93%)
Jul 27, 2022 2.180 2.210 2.040 2.150 81,031 +0.05(+2.38%)
Jul 26, 2022 2.030 2.210 2.000 2.100 142,578 +0.11(+5.53%)
Jul 25, 2022 1.940 2.020 1.810 1.990 38,450 +0.01(+0.51%)
Jul 22, 2022 2.040 2.040 1.940 1.980 79,538 -0.05(-2.46%)
Jul 21, 2022 1.840 2.050 1.836 2.030 131,244 +0.22(+12.15%)
Jul 20, 2022 1.780 1.880 1.780 1.810 87,245 +0.04(+2.26%)
Jul 19, 2022 1.710 1.810 1.710 1.770 57,203 +0.04(+2.31%)
Jul 18, 2022 1.820 1.870 1.620 1.730 93,394 -0.15(-7.98%)
Jul 15, 2022 1.810 1.920 1.780 1.880 148,116 +0.00(+0.00%)
Jul 14, 2022 1.810 1.950 1.750 1.880 46,655 -0.01(-0.53%)
Jul 13, 2022 1.830 1.920 1.700 1.890 86,631 +0.04(+2.16%)
Jul 12, 2022 1.740 1.985 1.720 1.850 47,648 +0.11(+6.32%)
Jul 11, 2022 1.850 1.850 1.690 1.740 55,859 -0.08(-4.40%)
Jul 08, 2022 1.800 1.850 1.700 1.820 90,312 +0.03(+1.68%)
Jul 07, 2022 1.570 1.830 1.510 1.790 161,781 +0.22(+14.01%)
Jul 06, 2022 1.500 1.610 1.500 1.570 67,539 -0.01(-0.63%)
Jul 05, 2022 1.590 1.740 1.500 1.580 323,094 -0.06(-3.66%)
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.