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

Biodesix Inc (NQ: BDSX )

1.550 +0.030 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jan 03, 2022 5.230 5.850 5.150 5.810 274,319 +0.52(+9.83%)
Dec 31, 2021 4.550 5.680 4.550 5.290 718,072 +0.88(+19.95%)
Dec 30, 2021 4.140 4.500 4.100 4.410 3,892,003 +0.32(+7.82%)
Dec 29, 2021 4.230 4.250 4.020 4.090 89,443 -0.06(-1.45%)
Dec 28, 2021 4.320 4.400 4.110 4.150 66,088 -0.23(-5.25%)
Dec 27, 2021 4.590 4.700 4.260 4.380 64,534 -0.22(-4.78%)
Dec 23, 2021 4.300 4.740 4.230 4.600 110,289 +0.38(+9.00%)
Dec 22, 2021 4.460 4.580 4.110 4.220 101,370 -0.24(-5.38%)
Dec 21, 2021 4.420 4.620 4.260 4.460 75,698 +0.05(+1.13%)
Dec 20, 2021 4.840 4.956 4.230 4.410 72,992 -0.43(-8.88%)
Dec 17, 2021 4.540 5.030 4.540 4.840 158,804 +0.28(+6.14%)
Dec 16, 2021 4.650 4.920 4.500 4.560 64,861 -0.06(-1.30%)
Dec 15, 2021 4.570 4.800 4.430 4.620 102,941 +0.16(+3.59%)
Dec 14, 2021 4.530 4.730 4.400 4.460 67,129 -0.25(-5.31%)
Dec 13, 2021 4.860 4.946 4.660 4.710 74,033 -0.22(-4.46%)
Dec 10, 2021 5.340 5.590 4.906 4.930 84,786 -0.39(-7.33%)
Dec 09, 2021 5.560 5.645 5.170 5.320 71,975 -0.28(-5.00%)
Dec 08, 2021 5.630 5.840 5.550 5.600 55,250 -0.07(-1.23%)
Dec 07, 2021 5.940 6.180 5.430 5.670 112,052 -0.26(-4.38%)
Dec 06, 2021 5.280 6.115 5.280 5.930 84,591 +0.67(+12.74%)
Dec 03, 2021 6.000 6.000 5.210 5.260 57,361 -0.68(-11.45%)
Dec 02, 2021 6.370 6.370 5.630 5.940 55,956 -0.39(-6.16%)
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.