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

Biodesix Inc (NQ: BDSX )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 12:57 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 (%)
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%)
Sep 01, 2021 9.080 9.790 9.060 9.600 63,877 +0.58(+6.43%)
Aug 31, 2021 8.880 9.105 8.693 9.020 68,082 +0.13(+1.46%)
Aug 30, 2021 8.850 9.200 8.800 8.890 90,119 +0.13(+1.48%)
Aug 27, 2021 8.850 9.050 8.694 8.760 91,886 +0.00(+0.00%)
Aug 26, 2021 9.010 9.180 8.490 8.760 77,800 -0.35(-3.84%)
Aug 25, 2021 9.180 9.290 8.770 9.110 95,279 -0.07(-0.76%)
Aug 24, 2021 8.500 9.219 8.370 9.180 103,733 +0.83(+9.94%)
Aug 23, 2021 7.820 8.495 7.220 8.350 151,655 +0.39(+4.90%)
Aug 20, 2021 7.990 8.165 7.860 7.960 122,519 -0.03(-0.38%)
Aug 19, 2021 7.360 8.500 7.160 7.990 261,826 +0.62(+8.41%)
Aug 18, 2021 7.950 8.190 7.280 7.370 206,049 -0.65(-8.10%)
Aug 17, 2021 6.520 8.460 6.520 8.020 725,074 +1.42(+21.52%)
Aug 16, 2021 7.460 7.570 6.580 6.600 176,591 -0.85(-11.41%)
Aug 13, 2021 7.440 7.830 6.760 7.450 464,507 -0.10(-1.32%)
Aug 12, 2021 7.510 8.390 7.040 7.550 831,257 +0.30(+4.14%)
Aug 11, 2021 9.000 9.307 7.250 7.250 521,187 -2.59(-26.32%)
Aug 10, 2021 9.150 9.960 9.150 9.840 126,792 +0.68(+7.42%)
Aug 09, 2021 9.580 9.740 9.000 9.160 85,848 -0.48(-4.98%)
Aug 06, 2021 9.840 9.940 9.300 9.640 38,912 -0.17(-1.73%)
Aug 05, 2021 9.340 9.870 9.322 9.810 40,403 +0.50(+5.37%)
Aug 04, 2021 9.160 9.580 9.010 9.310 43,479 +0.10(+1.09%)
Aug 03, 2021 9.760 10.11 8.940 9.210 170,594 -0.53(-5.44%)
Aug 02, 2021 9.380 9.989 9.380 9.740 77,141 +0.35(+3.73%)
Jul 30, 2021 9.340 9.730 8.930 9.390 106,910 -0.10(-1.05%)
Jul 29, 2021 9.030 9.900 8.950 9.490 268,592 +0.55(+6.15%)
Jul 28, 2021 9.130 9.441 8.850 8.940 97,980 -0.16(-1.76%)
Jul 27, 2021 9.550 9.995 9.040 9.100 61,582 -0.48(-5.01%)
Jul 26, 2021 9.850 10.12 9.420 9.580 98,222 -0.34(-3.43%)
Jul 23, 2021 10.27 10.50 9.310 9.920 147,295 -0.31(-3.03%)
Jul 22, 2021 10.49 10.66 10.05 10.23 80,666 -0.28(-2.66%)
Jul 21, 2021 10.71 10.90 10.49 10.51 105,633 -0.09(-0.85%)
Jul 20, 2021 10.77 11.26 10.12 10.60 180,289 -0.31(-2.84%)
Jul 19, 2021 11.20 11.24 10.62 10.91 121,850 -0.50(-4.38%)
Jul 16, 2021 11.70 11.96 11.20 11.41 98,953 -0.23(-1.98%)
Jul 15, 2021 11.31 11.80 10.91 11.64 71,809 +0.32(+2.83%)
Jul 14, 2021 12.16 12.16 10.85 11.32 136,377 -0.77(-6.37%)
Jul 13, 2021 12.49 12.99 11.68 12.09 96,216 -0.27(-2.18%)
Jul 12, 2021 12.04 12.79 11.92 12.36 102,868 +0.42(+3.52%)
Jul 09, 2021 11.08 11.98 10.74 11.94 225,544 +0.94(+8.55%)
Jul 08, 2021 11.46 11.50 10.86 11.00 117,486 +0.00(+0.00%)
Jul 07, 2021 11.82 11.82 10.40 11.00 242,698 -0.80(-6.78%)
Jul 06, 2021 12.17 12.42 11.75 11.80 87,501 -0.36(-2.96%)
Jul 02, 2021 12.84 12.90 12.01 12.16 88,680 -0.62(-4.85%)
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.