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 (%)
May 31, 2022 1.520 1.520 1.450 1.480 98,807 -0.06(-3.90%)
May 27, 2022 1.500 1.560 1.410 1.540 93,369 +0.09(+6.21%)
May 26, 2022 1.420 1.500 1.365 1.450 76,136 +0.06(+4.32%)
May 25, 2022 1.300 1.430 1.250 1.390 122,819 +0.07(+5.30%)
May 24, 2022 1.430 1.430 1.310 1.320 113,459 -0.13(-8.97%)
May 23, 2022 1.480 1.499 1.425 1.450 65,313 -0.03(-2.03%)
May 20, 2022 1.660 1.660 1.414 1.480 178,867 -0.13(-8.07%)
May 19, 2022 1.550 1.750 1.505 1.610 228,535 +0.02(+1.26%)
May 18, 2022 1.680 1.730 1.510 1.590 102,883 -0.11(-6.47%)
May 17, 2022 1.680 1.793 1.650 1.700 92,266 +0.02(+1.19%)
May 16, 2022 1.900 1.915 1.660 1.680 97,619 -0.14(-7.69%)
May 13, 2022 1.590 1.880 1.480 1.820 238,329 +0.22(+13.40%)
May 12, 2022 1.510 1.700 1.430 1.605 142,690 +0.09(+6.29%)
May 11, 2022 1.630 1.700 1.350 1.510 534,257 -0.27(-15.41%)
May 10, 2022 1.800 1.960 1.730 1.785 166,364 -0.06(-2.99%)
May 09, 2022 1.950 1.960 1.800 1.840 202,096 -0.16(-8.00%)
May 06, 2022 2.040 2.160 1.900 2.000 194,755 -0.12(-5.66%)
May 05, 2022 1.870 2.180 1.840 2.120 398,169 +0.26(+13.98%)
May 04, 2022 1.970 1.980 1.660 1.860 233,889 -0.02(-1.06%)
May 03, 2022 1.990 2.090 1.760 1.880 518,599 -0.06(-3.09%)
May 02, 2022 1.620 1.970 1.580 1.940 608,375 +0.33(+20.50%)
Apr 29, 2022 1.630 1.700 1.480 1.610 233,264 +0.00(+0.00%)
Apr 28, 2022 1.580 1.744 1.390 1.610 645,444 +0.06(+3.87%)
Apr 27, 2022 1.530 1.610 1.500 1.550 220,414 -0.01(-0.64%)
Apr 26, 2022 1.430 1.590 1.358 1.560 438,156 +0.10(+6.85%)
Apr 25, 2022 1.560 1.610 1.410 1.460 436,182 -0.17(-10.43%)
Apr 22, 2022 1.630 1.700 1.600 1.630 396,779 -0.09(-5.23%)
Apr 21, 2022 1.600 1.760 1.480 1.720 1,361,982 +0.17(+10.97%)
Apr 20, 2022 1.400 1.600 1.400 1.550 484,843 +0.15(+10.32%)
Apr 19, 2022 1.380 1.450 1.350 1.405 333,694 +0.06(+4.46%)
Apr 18, 2022 1.630 1.630 1.310 1.345 989,648 -0.27(-16.46%)
Apr 14, 2022 1.680 1.690 1.600 1.610 538,541 -0.05(-3.01%)
Apr 13, 2022 1.750 1.770 1.630 1.660 1,363,021 -0.27(-13.99%)
Apr 12, 2022 2.330 2.420 1.810 1.930 19,225,276 +0.34(+21.38%)
Apr 11, 2022 1.740 1.741 1.560 1.590 2,573,518 -0.09(-5.36%)
Apr 08, 2022 1.750 1.770 1.620 1.680 72,724 -0.11(-6.15%)
Apr 07, 2022 1.750 1.890 1.713 1.790 48,647 +0.09(+5.29%)
Apr 06, 2022 1.800 1.800 1.695 1.700 34,317 -0.11(-6.08%)
Apr 05, 2022 1.910 1.913 1.790 1.810 59,492 -0.11(-5.73%)
Apr 04, 2022 1.950 2.050 1.880 1.920 105,848 +0.00(+0.00%)
Apr 01, 2022 1.700 1.978 1.670 1.920 155,091 +0.23(+13.61%)
Mar 31, 2022 1.750 1.780 1.620 1.690 135,997 -0.04(-2.31%)
Mar 30, 2022 1.850 1.860 1.720 1.730 84,899 -0.08(-4.42%)
Mar 29, 2022 1.910 1.910 1.710 1.810 141,136 +0.07(+4.02%)
Mar 28, 2022 1.880 1.910 1.691 1.740 105,604 -0.12(-6.45%)
Mar 25, 2022 1.930 1.943 1.790 1.860 200,806 -0.05(-2.62%)
Mar 24, 2022 1.990 1.990 1.900 1.910 169,164 -0.08(-4.02%)
Mar 23, 2022 2.050 2.080 1.950 1.990 141,903 -0.06(-2.93%)
Mar 22, 2022 2.020 2.090 1.960 2.050 187,413 +0.04(+1.99%)
Mar 21, 2022 2.250 2.250 1.960 2.010 144,777 -0.16(-7.37%)
Mar 18, 2022 2.280 2.345 2.150 2.170 222,625 -0.13(-5.65%)
Mar 17, 2022 2.260 2.440 2.240 2.300 180,753 +0.02(+0.88%)
Mar 16, 2022 2.160 2.280 2.150 2.280 110,665 +0.12(+5.56%)
Mar 15, 2022 2.170 2.200 2.100 2.160 59,370 +0.00(+0.00%)
Mar 14, 2022 2.230 2.230 2.010 2.160 87,095 -0.08(-3.57%)
Mar 11, 2022 2.260 2.360 2.070 2.240 79,120 -0.05(-2.18%)
Mar 10, 2022 2.470 2.500 2.095 2.290 202,633 -0.06(-2.55%)
Mar 09, 2022 2.210 2.370 2.210 2.350 84,759 +0.26(+12.44%)
Mar 08, 2022 2.170 2.370 1.960 2.090 155,275 -0.09(-4.13%)
Mar 07, 2022 2.220 2.456 2.110 2.180 107,040 -0.02(-0.91%)
Mar 04, 2022 2.240 2.380 2.115 2.200 78,992 -0.08(-3.51%)
Mar 03, 2022 2.420 2.500 2.260 2.280 111,480 -0.13(-5.39%)
Mar 02, 2022 2.340 2.430 2.250 2.410 87,090 +0.06(+2.55%)
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.