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

Biodesix Inc (NQ: BDSX )

1.290 +0.040 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2023 1.630 1.750 1.560 1.570 31,631 -0.06(-3.68%)
Aug 30, 2023 1.610 1.660 1.610 1.630 7,718 +0.01(+0.62%)
Aug 29, 2023 1.620 1.690 1.590 1.620 24,595 +0.05(+3.18%)
Aug 28, 2023 1.630 1.650 1.550 1.570 27,127 -0.09(-5.42%)
Aug 25, 2023 1.730 1.770 1.590 1.660 51,834 -0.05(-2.92%)
Aug 24, 2023 1.810 1.810 1.660 1.710 85,067 -0.03(-1.72%)
Aug 23, 2023 1.700 1.750 1.640 1.740 226,095 +0.05(+2.96%)
Aug 22, 2023 1.640 1.690 1.601 1.690 18,020 +0.03(+1.81%)
Aug 21, 2023 1.490 1.700 1.460 1.660 75,493 +0.15(+9.93%)
Aug 18, 2023 1.444 1.540 1.444 1.510 17,455 +0.07(+4.86%)
Aug 17, 2023 1.360 1.500 1.360 1.440 23,884 -0.01(-0.69%)
Aug 16, 2023 1.470 1.515 1.440 1.450 13,837 -0.05(-3.33%)
Aug 15, 2023 1.460 1.521 1.420 1.500 26,836 +0.04(+2.63%)
Aug 14, 2023 1.440 1.470 1.360 1.462 74,527 +0.07(+5.14%)
Aug 11, 2023 1.230 1.400 1.230 1.390 56,445 +0.09(+6.92%)
Aug 10, 2023 1.390 1.390 1.210 1.300 62,826 -0.05(-3.70%)
Aug 09, 2023 1.570 1.640 1.220 1.350 128,784 -0.25(-15.62%)
Aug 08, 2023 1.540 1.620 1.460 1.600 73,422 +0.06(+3.90%)
Aug 07, 2023 1.610 1.640 1.490 1.540 35,424 -0.04(-2.53%)
Aug 04, 2023 1.590 1.620 1.510 1.580 44,819 -0.04(-2.47%)
Aug 03, 2023 1.400 1.685 1.400 1.620 144,609 +0.15(+10.20%)
Aug 02, 2023 1.450 1.534 1.340 1.470 61,112 +0.04(+2.80%)
Aug 01, 2023 1.220 1.500 1.220 1.430 116,779 +0.24(+20.17%)
Jul 31, 2023 1.090 1.190 1.090 1.190 61,988 +0.12(+11.21%)
Jul 28, 2023 1.035 1.100 1.035 1.070 43,215 +0.03(+2.88%)
Jul 27, 2023 1.050 1.075 1.030 1.040 26,638 -0.03(-2.80%)
Jul 26, 2023 1.110 1.160 1.040 1.070 52,030 -0.02(-1.83%)
Jul 25, 2023 1.220 1.215 1.090 1.090 47,474 -0.11(-9.17%)
Jul 24, 2023 1.130 1.210 1.120 1.200 27,694 +0.03(+2.56%)
Jul 21, 2023 1.130 1.230 1.100 1.170 243,045 +0.01(+0.86%)
Jul 20, 2023 1.190 1.190 1.150 1.160 35,510 -0.02(-1.69%)
Jul 19, 2023 1.140 1.180 1.120 1.180 20,087 +0.04(+3.51%)
Jul 18, 2023 1.110 1.140 1.110 1.140 37,774 +0.03(+2.70%)
Jul 17, 2023 1.150 1.163 1.100 1.110 44,004 +0.00(+0.00%)
Jul 14, 2023 1.140 1.170 1.100 1.110 32,658 -0.05(-4.31%)
Jul 13, 2023 1.190 1.240 1.140 1.160 59,725 -0.02(-1.28%)
Jul 12, 2023 1.220 1.220 1.160 1.175 180,937 +0.01(+0.43%)
Jul 11, 2023 1.170 1.190 1.130 1.170 23,101 +0.00(+0.43%)
Jul 10, 2023 1.230 1.230 1.160 1.165 38,864 -0.02(-2.10%)
Jul 07, 2023 1.200 1.230 1.159 1.190 47,079 +0.00(+0.00%)
Jul 06, 2023 1.240 1.240 1.180 1.190 67,297 -0.05(-4.03%)
Jul 05, 2023 1.380 1.380 1.210 1.240 63,163 +0.03(+2.48%)
Jul 03, 2023 1.280 1.280 1.210 1.210 26,100 -0.02(-1.63%)
Jun 30, 2023 1.210 1.280 1.161 1.230 38,023 +0.05(+4.24%)
Jun 29, 2023 1.120 1.200 1.120 1.180 33,121 +0.03(+2.61%)
Jun 28, 2023 1.150 1.170 1.130 1.150 16,413 +0.02(+1.77%)
Jun 27, 2023 1.160 1.230 1.100 1.130 50,839 -0.07(-5.83%)
Jun 26, 2023 1.140 1.250 1.140 1.200 53,819 +0.01(+0.84%)
Jun 23, 2023 1.180 1.225 1.100 1.190 181,277 +0.01(+0.85%)
Jun 22, 2023 1.180 1.190 1.130 1.180 49,353 -0.01(-0.84%)
Jun 21, 2023 1.270 1.280 1.180 1.190 50,654 -0.08(-6.30%)
Jun 20, 2023 1.490 1.530 1.250 1.270 113,109 -0.27(-17.53%)
Jun 16, 2023 1.430 1.730 1.430 1.540 751,366 +0.08(+5.48%)
Jun 15, 2023 1.490 1.570 1.440 1.460 37,011 +0.00(+0.00%)
Jun 14, 2023 1.390 1.550 1.390 1.460 88,405 +0.04(+2.82%)
Jun 13, 2023 1.410 1.490 1.402 1.420 19,965 -0.03(-2.07%)
Jun 12, 2023 1.320 1.480 1.320 1.450 38,609 +0.09(+6.62%)
Jun 09, 2023 1.270 1.380 1.270 1.360 36,270 +0.08(+6.25%)
Jun 08, 2023 1.420 1.486 1.280 1.280 41,962 -0.18(-12.33%)
Jun 07, 2023 1.470 1.530 1.430 1.460 40,374 -0.07(-4.58%)
Jun 06, 2023 1.410 1.540 1.370 1.530 62,126 +0.12(+8.51%)
Jun 05, 2023 1.350 1.420 1.320 1.410 43,103 +0.06(+4.44%)
Jun 02, 2023 1.380 1.420 1.330 1.350 41,992 -0.04(-2.88%)
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.