Skip to main content

Biodesix Inc (NQ: BDSX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.23 14.89 14.07 14.45 66,257 +0.39(+2.77%)
May 27, 2021 14.20 14.25 13.58 14.06 69,040 -0.04(-0.28%)
May 26, 2021 15.20 15.49 13.89 14.10 152,932 -0.79(-5.31%)
May 25, 2021 14.06 15.57 14.00 14.89 157,531 +0.83(+5.90%)
May 24, 2021 13.60 14.46 13.60 14.06 107,806 +0.61(+4.54%)
May 21, 2021 13.50 13.64 12.72 13.45 66,177 -0.04(-0.30%)
May 20, 2021 12.87 13.67 12.36 13.49 76,595 +0.72(+5.64%)
May 19, 2021 12.48 12.89 12.15 12.77 105,424 +0.13(+1.03%)
May 18, 2021 12.31 12.93 12.31 12.64 97,373 +0.50(+4.12%)
May 17, 2021 12.48 13.07 12.10 12.14 62,508 -0.48(-3.80%)
May 14, 2021 12.72 14.00 12.32 12.62 85,980 +0.03(+0.24%)
May 13, 2021 13.24 14.25 12.50 12.59 114,979 -0.42(-3.23%)
May 12, 2021 14.00 14.74 12.53 13.01 198,891 -1.74(-11.80%)
May 11, 2021 14.40 15.05 13.87 14.75 111,641 -0.26(-1.73%)
May 10, 2021 14.36 15.19 13.80 15.01 127,449 +0.77(+5.41%)
May 07, 2021 14.12 15.00 13.78 14.24 65,043 +0.12(+0.85%)
May 06, 2021 14.33 15.00 13.24 14.12 144,821 -0.40(-2.75%)
May 05, 2021 15.16 15.59 14.05 14.52 52,650 -0.49(-3.26%)
May 04, 2021 15.50 15.50 14.35 15.01 91,200 -0.78(-4.94%)
May 03, 2021 16.28 16.41 15.62 15.79 53,720 -0.57(-3.48%)
Apr 30, 2021 15.81 16.63 15.62 16.36 36,300 +0.48(+3.02%)
Apr 29, 2021 16.98 16.98 15.37 15.88 113,722 -1.18(-6.92%)
Apr 28, 2021 16.57 17.90 16.48 17.06 97,899 +0.45(+2.71%)
Apr 27, 2021 17.41 17.50 16.44 16.61 122,383 -0.77(-4.43%)
Apr 26, 2021 17.18 17.91 16.80 17.38 108,653 -0.59(-3.28%)
Apr 23, 2021 18.35 18.68 17.73 17.97 54,300 -0.30(-1.64%)
Apr 22, 2021 17.95 18.40 17.65 18.27 48,296 +0.49(+2.76%)
Apr 21, 2021 18.50 18.82 17.64 17.78 59,777 -0.46(-2.52%)
Apr 20, 2021 18.81 18.84 17.69 18.24 22,838 -0.65(-3.44%)
Apr 19, 2021 19.22 19.41 18.00 18.89 51,795 -0.48(-2.48%)
Apr 16, 2021 19.29 19.75 18.91 19.37 25,700 +0.23(+1.20%)
Apr 15, 2021 18.93 19.45 18.76 19.14 19,571 +0.18(+0.95%)
Apr 14, 2021 19.04 19.30 18.66 18.96 20,266 -0.08(-0.42%)
Apr 13, 2021 19.03 19.27 18.60 19.04 20,884 -0.09(-0.47%)
Apr 12, 2021 18.84 19.76 18.70 19.13 45,492 +0.18(+0.95%)
Apr 09, 2021 19.00 19.25 18.65 18.95 27,600 -0.09(-0.47%)
Apr 08, 2021 20.11 20.15 18.44 19.04 53,039 -0.26(-1.35%)
Apr 07, 2021 20.00 20.30 19.30 19.30 42,409 -0.76(-3.79%)
Apr 06, 2021 20.21 20.78 19.38 20.06 85,435 -0.29(-1.43%)
Apr 05, 2021 20.63 20.63 19.54 20.35 39,011 +0.07(+0.35%)
Apr 01, 2021 20.36 20.50 19.90 20.28 128,200 -0.03(-0.15%)
Mar 31, 2021 18.54 21.30 18.33 20.31 89,492 +2.07(+11.35%)
Mar 30, 2021 16.81 18.50 16.27 18.24 52,990 +1.37(+8.12%)
Mar 29, 2021 17.12 18.54 15.97 16.87 112,526 -0.35(-2.03%)
Mar 26, 2021 18.22 18.95 16.70 17.22 75,000 -0.92(-5.07%)
Mar 25, 2021 18.30 18.58 16.94 18.14 68,895 -0.05(-0.27%)
Mar 24, 2021 20.37 20.52 17.83 18.19 71,166 -1.98(-9.82%)
Mar 23, 2021 21.17 21.70 19.80 20.17 63,138 -1.23(-5.75%)
Mar 22, 2021 22.07 22.52 20.73 21.40 50,799 -0.85(-3.82%)
Mar 19, 2021 22.41 22.68 21.55 22.25 123,600 -0.38(-1.68%)
Mar 18, 2021 23.77 24.00 21.70 22.63 102,100 -1.10(-4.64%)
Mar 17, 2021 22.10 25.49 21.01 23.73 142,755 +2.00(+9.20%)
Mar 16, 2021 23.00 23.00 21.11 21.73 170,979 -1.25(-5.44%)
Mar 15, 2021 23.00 23.72 22.59 22.98 50,834 +0.18(+0.79%)
Mar 12, 2021 22.40 22.99 21.37 22.80 68,900 +0.32(+1.42%)
Mar 11, 2021 22.34 22.73 21.05 22.48 77,283 +2.34(+11.62%)
Mar 10, 2021 18.94 21.87 18.80 20.14 149,079 +1.57(+8.45%)
Mar 09, 2021 17.59 19.45 17.57 18.57 59,172 +1.00(+5.69%)
Mar 08, 2021 18.26 19.12 15.86 17.57 145,142 -0.77(-4.20%)
Mar 05, 2021 18.32 19.14 16.26 18.34 259,300 +0.26(+1.44%)
Mar 04, 2021 19.91 20.63 17.43 18.08 111,643 -2.02(-10.05%)
Mar 03, 2021 21.02 21.21 18.89 20.10 100,159 -0.48(-2.33%)
Mar 02, 2021 19.11 21.70 18.41 20.58 109,690 +1.54(+8.09%)
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.