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

Biodesix Inc (NQ: BDSX )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2021 6.340 7.000 6.200 6.820 48,805 +0.56(+8.95%)
Nov 29, 2021 7.195 7.195 6.210 6.260 69,291 -0.46(-6.85%)
Nov 26, 2021 6.400 6.940 6.123 6.720 45,686 -0.01(-0.15%)
Nov 24, 2021 6.210 6.810 6.101 6.730 336,467 +0.44(+7.00%)
Nov 23, 2021 6.040 6.450 5.732 6.290 170,657 +0.24(+3.97%)
Nov 22, 2021 6.460 6.490 5.995 6.050 87,016 -0.33(-5.17%)
Nov 19, 2021 6.340 6.550 6.040 6.380 234,350 -0.08(-1.24%)
Nov 18, 2021 6.520 6.500 6.350 6.460 92,653 -0.07(-1.07%)
Nov 17, 2021 6.570 6.670 6.220 6.530 202,028 -0.16(-2.39%)
Nov 16, 2021 7.590 7.620 6.615 6.690 173,599 -1.00(-13.00%)
Nov 15, 2021 7.510 7.960 7.500 7.690 67,885 -0.12(-1.54%)
Nov 12, 2021 7.830 7.980 7.710 7.810 54,168 -0.08(-1.01%)
Nov 11, 2021 7.700 7.980 7.610 7.890 30,325 +0.23(+3.00%)
Nov 10, 2021 8.200 7.600 7.660 38,090 -0.52(-6.36%)
Nov 09, 2021 7.740 8.344 7.600 8.180 51,144 +0.36(+4.60%)
Nov 08, 2021 7.420 7.900 7.420 7.820 43,836 +0.41(+5.53%)
Nov 05, 2021 7.360 7.500 7.110 7.410 38,263 +0.08(+1.09%)
Nov 04, 2021 7.260 7.390 7.150 7.330 25,860 +0.04(+0.55%)
Nov 03, 2021 7.410 7.660 7.110 7.290 66,407 -0.23(-3.06%)
Nov 02, 2021 7.820 7.820 7.400 7.520 29,900 -0.27(-3.47%)
Nov 01, 2021 7.450 7.890 7.540 7.790 41,494 +0.25(+3.32%)
Oct 29, 2021 7.460 7.640 7.280 7.540 33,488 -0.02(-0.26%)
Oct 28, 2021 7.250 7.670 7.200 7.560 22,342 +0.36(+5.00%)
Oct 27, 2021 7.460 7.460 7.200 7.200 23,829 -0.36(-4.76%)
Oct 26, 2021 7.730 7.560 18,511 -0.04(-0.53%)
Oct 25, 2021 7.800 7.800 7.210 7.600 26,887 -0.09(-1.17%)
Oct 22, 2021 7.840 7.840 7.410 7.690 20,336 -0.18(-2.29%)
Oct 21, 2021 7.740 7.980 7.660 7.870 25,916 +0.15(+1.94%)
Oct 20, 2021 7.580 7.940 7.537 7.720 22,526 +0.21(+2.80%)
Oct 19, 2021 7.300 7.600 7.150 7.510 24,597 +0.32(+4.45%)
Oct 18, 2021 7.380 7.450 7.030 7.190 61,577 -0.31(-4.13%)
Oct 15, 2021 7.720 7.720 7.345 7.500 37,966 -0.04(-0.53%)
Oct 14, 2021 7.770 7.900 7.390 7.540 58,877 -0.19(-2.46%)
Oct 13, 2021 7.324 7.870 7.324 7.730 24,115 +0.25(+3.34%)
Oct 12, 2021 7.370 7.700 7.300 7.480 28,454 +0.06(+0.81%)
Oct 11, 2021 7.810 7.810 7.130 7.420 45,889 -0.30(-3.89%)
Oct 08, 2021 7.850 7.850 7.640 7.720 15,477 -0.09(-1.15%)
Oct 07, 2021 7.310 8.140 7.000 7.810 64,608 +0.46(+6.26%)
Oct 06, 2021 7.640 7.715 7.280 7.350 21,331 -0.42(-5.41%)
Oct 05, 2021 8.010 8.215 7.372 7.770 70,334 -0.16(-2.02%)
Oct 04, 2021 8.640 8.640 7.930 7.930 48,357 -0.74(-8.54%)
Oct 01, 2021 8.220 8.750 8.070 8.670 45,804 +0.45(+5.47%)
Sep 30, 2021 8.040 8.440 7.950 8.220 25,365 +0.19(+2.37%)
Sep 29, 2021 8.270 8.270 7.950 8.030 14,631 -0.22(-2.67%)
Sep 28, 2021 8.750 8.750 8.040 8.250 53,893 -0.56(-6.36%)
Sep 27, 2021 8.560 9.190 8.450 8.810 47,673 +0.19(+2.20%)
Sep 24, 2021 8.840 8.840 8.510 8.620 31,312 -0.35(-3.90%)
Sep 23, 2021 8.830 8.999 8.600 8.970 48,779 +0.17(+1.93%)
Sep 22, 2021 8.700 9.100 8.420 8.800 34,977 +0.12(+1.38%)
Sep 21, 2021 8.310 8.770 8.220 8.680 65,290 +0.40(+4.83%)
Sep 20, 2021 8.580 8.820 8.010 8.280 112,879 -0.44(-5.05%)
Sep 17, 2021 8.970 9.310 8.630 8.720 262,309 -0.14(-1.58%)
Sep 16, 2021 8.880 9.010 8.555 8.860 42,479 -0.09(-1.01%)
Sep 15, 2021 9.280 9.470 8.700 8.950 56,810 -0.46(-4.89%)
Sep 14, 2021 9.590 9.830 9.100 9.410 66,769 -0.16(-1.67%)
Sep 13, 2021 9.840 10.22 9.540 9.570 53,504 -0.09(-0.93%)
Sep 10, 2021 9.610 9.890 9.533 9.660 39,803 +0.05(+0.52%)
Sep 09, 2021 9.330 9.960 9.130 9.610 51,404 +0.14(+1.48%)
Sep 08, 2021 9.870 9.870 9.200 9.470 55,986 -0.41(-4.15%)
Sep 07, 2021 9.600 10.11 9.600 9.880 81,423 +0.32(+3.35%)
Sep 03, 2021 9.720 9.810 9.260 9.560 67,200 -0.28(-2.85%)
Sep 02, 2021 9.810 9.929 9.550 9.840 51,742 +0.24(+2.50%)
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.