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 (%)
Jan 31, 2024 2.020 2.030 1.980 2.000 44,379 +0.01(+0.50%)
Jan 30, 2024 2.030 2.030 1.972 1.990 25,432 -0.01(-0.50%)
Jan 29, 2024 2.070 2.070 1.970 2.000 59,734 +0.03(+1.52%)
Jan 26, 2024 1.990 1.990 1.955 1.970 33,028 +0.02(+1.03%)
Jan 25, 2024 2.000 2.010 1.870 1.950 116,062 -0.06(-2.99%)
Jan 24, 2024 1.985 2.115 1.900 2.010 1,222,527 +0.03(+1.52%)
Jan 23, 2024 1.965 2.050 1.944 1.980 285,877 +0.00(+0.00%)
Jan 22, 2024 1.920 1.990 1.860 1.980 181,362 +0.08(+4.21%)
Jan 19, 2024 1.880 1.940 1.780 1.900 114,665 -0.05(-2.56%)
Jan 18, 2024 1.950 1.950 1.860 1.950 91,330 +0.00(+0.00%)
Jan 17, 2024 1.900 1.950 1.810 1.950 134,060 +0.05(+2.63%)
Jan 16, 2024 1.970 1.970 1.880 1.900 95,102 -0.07(-3.55%)
Jan 12, 2024 1.990 1.990 1.930 1.970 53,036 +0.01(+0.51%)
Jan 11, 2024 2.000 2.000 1.900 1.960 52,921 -0.03(-1.51%)
Jan 10, 2024 1.940 1.990 1.940 1.990 145,264 +0.01(+0.51%)
Jan 09, 2024 1.900 1.990 1.864 1.980 156,575 +0.03(+1.54%)
Jan 08, 2024 1.990 1.990 1.840 1.950 22,026 -0.02(-1.02%)
Jan 05, 2024 2.010 2.010 1.891 1.970 58,193 -0.01(-0.51%)
Jan 04, 2024 1.881 2.020 1.845 1.980 161,408 +0.08(+4.21%)
Jan 03, 2024 1.760 1.900 1.750 1.900 52,109 +0.12(+6.74%)
Jan 02, 2024 1.770 1.830 1.750 1.780 46,907 -0.06(-3.26%)
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%)
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.