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

Biodesix Inc (NQ: BDSX )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2023 1.400 1.410 1.340 1.390 33,070 -0.01(-0.71%)
May 31, 2023 1.330 1.420 1.290 1.400 42,453 -0.01(-0.71%)
May 30, 2023 1.440 1.440 1.304 1.410 61,231 +0.03(+2.17%)
May 26, 2023 1.410 1.490 1.370 1.380 94,979 -0.01(-0.72%)
May 25, 2023 1.380 1.440 1.270 1.390 88,669 +0.07(+5.30%)
May 24, 2023 1.150 1.430 1.130 1.320 121,201 +0.15(+12.68%)
May 23, 2023 1.090 1.200 1.090 1.171 123,416 +0.05(+4.60%)
May 22, 2023 1.150 1.160 1.050 1.120 178,146 -0.03(-2.61%)
May 19, 2023 1.180 1.220 1.130 1.150 59,806 +0.01(+0.88%)
May 18, 2023 1.190 1.240 1.140 1.140 38,853 -0.07(-5.79%)
May 17, 2023 1.230 1.242 1.150 1.210 104,446 -0.04(-3.59%)
May 16, 2023 1.460 1.460 1.240 1.255 115,179 -0.20(-13.45%)
May 15, 2023 1.490 1.490 1.400 1.450 48,461 -0.05(-3.33%)
May 12, 2023 1.620 1.690 1.490 1.500 83,346 -0.21(-12.28%)
May 11, 2023 1.670 1.710 1.610 1.710 58,746 +0.07(+4.27%)
May 10, 2023 1.560 1.650 1.533 1.640 48,748 +0.07(+4.46%)
May 09, 2023 1.640 1.640 1.530 1.570 31,742 -0.05(-3.09%)
May 08, 2023 1.590 1.640 1.522 1.620 25,938 +0.00(+0.00%)
May 05, 2023 1.680 1.680 1.490 1.620 132,157 -0.01(-0.61%)
May 04, 2023 1.630 1.690 1.600 1.630 17,214 -0.02(-1.21%)
May 03, 2023 1.680 1.710 1.620 1.650 34,569 +0.00(+0.00%)
May 02, 2023 1.620 1.680 1.550 1.650 21,542 -0.01(-0.60%)
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.