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 (%)
Dec 29, 2023 1.900 2.035 1.840 1.840 381,419 -0.06(-3.16%)
Dec 28, 2023 1.800 1.930 1.800 1.900 115,748 +0.08(+4.40%)
Dec 27, 2023 1.710 1.850 1.710 1.820 186,780 +0.06(+3.41%)
Dec 26, 2023 1.700 1.800 1.700 1.760 53,891 +0.03(+1.73%)
Dec 22, 2023 1.630 1.750 1.630 1.730 159,823 +0.08(+4.85%)
Dec 21, 2023 1.590 1.700 1.590 1.650 37,210 +0.00(+0.00%)
Dec 20, 2023 1.620 1.710 1.620 1.650 130,420 +0.05(+3.12%)
Dec 19, 2023 1.650 1.685 1.600 1.600 418,867 -0.06(-3.61%)
Dec 18, 2023 1.600 1.710 1.600 1.660 241,740 +0.09(+5.73%)
Dec 15, 2023 1.650 1.650 1.550 1.570 246,293 -0.02(-1.26%)
Dec 14, 2023 1.600 1.650 1.590 1.590 65,909 +0.01(+0.63%)
Dec 13, 2023 1.590 1.650 1.540 1.580 53,002 +0.01(+0.64%)
Dec 12, 2023 1.560 1.650 1.510 1.570 59,359 -0.02(-1.26%)
Dec 11, 2023 1.640 1.650 1.570 1.590 97,074 +0.03(+1.92%)
Dec 08, 2023 1.620 1.635 1.540 1.560 69,640 -0.03(-1.89%)
Dec 07, 2023 1.540 1.650 1.510 1.590 99,744 +0.09(+6.00%)
Dec 06, 2023 1.490 1.660 1.450 1.500 286,241 +0.01(+0.67%)
Dec 05, 2023 1.460 1.510 1.460 1.490 33,067 -0.01(-0.67%)
Dec 04, 2023 1.500 1.500 1.450 1.500 76,502 +0.01(+0.67%)
Dec 01, 2023 1.500 1.550 1.410 1.490 62,912 +0.00(+0.00%)
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%)
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.