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

Biodesix Inc (NQ: BDSX )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Mar 01, 2022 2.310 2.460 2.310 2.350 82,593 -0.03(-1.26%)
Feb 28, 2022 2.460 2.558 2.370 2.380 127,791 -0.11(-4.42%)
Feb 25, 2022 2.600 2.700 2.480 2.490 272,694 -0.14(-5.50%)
Feb 24, 2022 2.320 2.820 2.270 2.635 299,694 +0.08(+3.33%)
Feb 23, 2022 2.600 2.640 2.355 2.550 210,397 -0.08(-3.04%)
Feb 22, 2022 3.130 3.130 2.620 2.630 212,274 -0.54(-17.03%)
Feb 18, 2022 3.170 0 -0.13(-3.94%)
Feb 17, 2022 3.400 3.568 3.220 3.300 116,656 -0.13(-3.79%)
Feb 16, 2022 3.470 3.510 3.300 3.430 59,789 -0.05(-1.44%)
Feb 15, 2022 3.540 3.690 3.370 3.480 91,243 +0.01(+0.29%)
Feb 14, 2022 3.510 3.700 3.410 3.470 58,772 -0.01(-0.29%)
Feb 11, 2022 3.590 3.870 3.440 3.480 237,618 -0.11(-3.06%)
Feb 10, 2022 3.360 3.800 3.360 3.590 98,636 +0.13(+3.76%)
Feb 09, 2022 3.730 3.730 3.390 3.460 116,473 -0.23(-6.23%)
Feb 08, 2022 3.510 3.720 3.430 3.690 46,237 +0.19(+5.43%)
Feb 07, 2022 3.770 3.770 3.480 3.500 66,670 -0.19(-5.15%)
Feb 04, 2022 3.700 4.040 3.560 3.690 102,690 -0.02(-0.54%)
Feb 03, 2022 3.600 3.745 3.420 3.710 107,787 +0.02(+0.54%)
Feb 02, 2022 3.990 4.180 3.640 3.690 53,830 -0.30(-7.52%)
Feb 01, 2022 3.990 4.100 3.820 3.990 45,917 +0.68(+20.54%)
Jan 28, 2022 3.180 3.320 2.990 3.310 53,509 +0.10(+3.12%)
Jan 27, 2022 3.540 3.580 3.200 3.210 104,978 -0.32(-9.07%)
Jan 26, 2022 3.890 3.890 3.390 3.530 61,990 -0.28(-7.35%)
Jan 25, 2022 3.890 3.920 3.570 3.810 48,362 -0.23(-5.69%)
Jan 24, 2022 3.700 4.070 3.530 4.040 84,955 +0.23(+6.04%)
Jan 21, 2022 4.190 4.190 3.800 3.810 91,032 -0.43(-10.14%)
Jan 20, 2022 4.390 4.780 4.180 4.240 71,575 -0.14(-3.20%)
Jan 19, 2022 4.360 4.630 4.260 4.380 44,893 +0.09(+2.10%)
Jan 18, 2022 4.760 4.910 4.250 4.290 98,579 -0.46(-9.68%)
Jan 14, 2022 4.750 0 -0.19(-3.85%)
Jan 13, 2022 5.400 5.400 4.700 4.940 140,052 -0.46(-8.52%)
Jan 12, 2022 5.510 5.790 5.370 5.400 88,836 -0.12(-2.17%)
Jan 11, 2022 5.700 5.960 5.410 5.520 125,968 -0.18(-3.16%)
Jan 10, 2022 5.320 5.990 5.270 5.700 167,897 +0.30(+5.56%)
Jan 07, 2022 5.170 5.563 5.110 5.400 100,234 +0.20(+3.85%)
Jan 06, 2022 5.230 5.410 4.920 5.200 80,834 -0.17(-3.17%)
Jan 05, 2022 5.840 5.997 5.300 5.370 149,248 +0.07(+1.32%)
Jan 04, 2022 5.630 5.760 5.160 5.300 204,451 -0.51(-8.78%)
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.