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 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2022 1.380 2.000 1.320 2.000 1,348,275 +0.64(+47.06%)
Nov 29, 2022 1.410 1.435 1.318 1.360 209,876 -0.04(-2.86%)
Nov 28, 2022 1.480 1.500 1.370 1.400 133,480 -0.06(-4.11%)
Nov 25, 2022 1.500 1.530 1.440 1.460 54,410 -0.04(-2.67%)
Nov 23, 2022 1.490 1.520 1.450 1.500 204,688 +0.02(+1.35%)
Nov 22, 2022 1.540 1.570 1.280 1.480 678,456 +0.18(+13.85%)
Nov 21, 2022 1.340 1.380 1.250 1.300 98,052 -0.10(-7.14%)
Nov 18, 2022 1.460 1.500 1.320 1.400 155,668 -0.02(-1.41%)
Nov 17, 2022 1.160 1.440 1.160 1.420 1,900,752 +0.27(+23.48%)
Nov 16, 2022 1.070 1.150 1.065 1.150 131,399 +0.09(+8.49%)
Nov 15, 2022 1.150 1.150 1.040 1.060 87,203 -0.05(-4.50%)
Nov 14, 2022 1.100 1.150 1.070 1.110 36,212 +0.04(+3.74%)
Nov 11, 2022 1.010 1.080 1.004 1.070 38,614 +0.05(+4.90%)
Nov 10, 2022 1.040 1.060 1.000 1.020 37,188 +0.00(+0.00%)
Nov 09, 2022 1.090 1.110 1.000 1.020 45,825 -0.07(-6.42%)
Nov 08, 2022 1.060 1.140 1.060 1.090 37,646 +0.02(+1.87%)
Nov 07, 2022 1.040 1.109 1.040 1.070 43,465 +0.02(+1.90%)
Nov 04, 2022 1.060 1.080 1.010 1.050 39,858 +0.00(+0.19%)
Nov 03, 2022 1.030 1.080 1.000 1.048 61,791 +0.03(+2.75%)
Nov 02, 2022 1.100 1.100 1.010 1.020 26,769 -0.02(-1.92%)
Nov 01, 2022 1.050 1.080 1.000 1.040 68,259 +0.03(+2.97%)
Oct 31, 2022 1.030 1.040 0.9700 1.010 53,823 +0.00(+0.00%)
Oct 28, 2022 1.040 1.060 0.9601 1.010 74,732 -0.01(-0.98%)
Oct 27, 2022 0.9700 1.020 0.9550 1.020 82,197 +0.05(+4.62%)
Oct 26, 2022 1.070 1.110 0.9600 0.9750 158,049 -0.07(-6.25%)
Oct 25, 2022 1.030 1.100 1.010 1.040 129,598 +0.03(+2.97%)
Oct 24, 2022 1.030 1.050 0.9800 1.010 57,572 -0.05(-4.72%)
Oct 21, 2022 1.080 1.080 1.000 1.060 79,391 -0.02(-1.85%)
Oct 20, 2022 1.050 1.100 1.040 1.080 124,283 +0.03(+2.86%)
Oct 19, 2022 1.140 1.170 1.050 1.050 169,238 -0.09(-7.89%)
Oct 18, 2022 1.120 1.260 1.080 1.140 330,489 +0.03(+2.70%)
Oct 17, 2022 1.150 1.300 1.070 1.110 611,953 -0.03(-2.63%)
Oct 14, 2022 1.210 1.210 1.080 1.140 86,368 -0.01(-0.87%)
Oct 13, 2022 1.180 1.210 1.060 1.150 97,580 -0.03(-2.54%)
Oct 12, 2022 1.320 1.380 1.160 1.180 259,436 -0.09(-7.09%)
Oct 11, 2022 1.370 1.380 1.240 1.270 117,658 -0.05(-3.79%)
Oct 10, 2022 1.350 1.480 1.270 1.320 200,198 -0.05(-3.65%)
Oct 07, 2022 1.560 1.560 1.340 1.370 162,289 -0.13(-8.67%)
Oct 06, 2022 1.540 1.600 1.430 1.500 106,953 -0.04(-2.60%)
Oct 05, 2022 1.550 1.580 1.430 1.540 68,951 +0.04(+2.67%)
Oct 04, 2022 1.260 1.650 1.260 1.500 245,965 +0.25(+20.00%)
Oct 03, 2022 1.270 1.320 1.170 1.250 138,680 -0.02(-1.57%)
Sep 30, 2022 1.320 1.410 1.250 1.270 143,946 -0.08(-5.93%)
Sep 29, 2022 1.470 1.470 1.310 1.350 63,062 -0.04(-2.88%)
Sep 28, 2022 1.250 1.500 1.260 1.390 83,665 +0.15(+12.10%)
Sep 27, 2022 1.290 1.340 1.230 1.240 31,973 -0.02(-1.59%)
Sep 26, 2022 1.250 1.370 1.240 1.260 50,562 -0.02(-1.56%)
Sep 23, 2022 1.370 1.540 1.225 1.280 299,461 -0.15(-10.49%)
Sep 22, 2022 1.590 1.650 1.360 1.430 261,681 -0.18(-11.18%)
Sep 21, 2022 1.540 1.700 1.530 1.610 77,922 +0.02(+1.26%)
Sep 20, 2022 1.560 1.605 1.470 1.590 39,586 -0.02(-1.24%)
Sep 19, 2022 1.640 1.670 1.550 1.610 24,448 -0.07(-4.17%)
Sep 16, 2022 1.690 1.690 1.550 1.680 84,315 +0.04(+2.44%)
Sep 15, 2022 1.650 1.700 1.550 1.640 147,471 -0.03(-1.80%)
Sep 14, 2022 1.740 1.750 1.670 1.670 43,097 +0.00(+0.00%)
Sep 13, 2022 1.750 1.778 1.570 1.670 112,627 -0.06(-3.47%)
Sep 12, 2022 1.780 1.820 1.680 1.730 142,097 -0.10(-5.46%)
Sep 09, 2022 1.540 2.210 1.540 1.830 2,598,821 +0.30(+19.61%)
Sep 08, 2022 1.550 1.600 1.440 1.530 234,613 -0.07(-4.38%)
Sep 07, 2022 1.660 1.700 1.570 1.600 94,281 -0.11(-6.43%)
Sep 06, 2022 1.870 1.920 1.670 1.710 35,629 -0.12(-6.56%)
Sep 02, 2022 1.820 1.900 1.772 1.830 18,582 +0.00(+0.00%)
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.