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 (%)
Dec 31, 2021 4.550 5.680 4.550 5.290 718,072 +0.88(+19.95%)
Dec 30, 2021 4.140 4.500 4.100 4.410 3,892,003 +0.32(+7.82%)
Dec 29, 2021 4.230 4.250 4.020 4.090 89,443 -0.06(-1.45%)
Dec 28, 2021 4.320 4.400 4.110 4.150 66,088 -0.23(-5.25%)
Dec 27, 2021 4.590 4.700 4.260 4.380 64,534 -0.22(-4.78%)
Dec 23, 2021 4.300 4.740 4.230 4.600 110,289 +0.38(+9.00%)
Dec 22, 2021 4.460 4.580 4.110 4.220 101,370 -0.24(-5.38%)
Dec 21, 2021 4.420 4.620 4.260 4.460 75,698 +0.05(+1.13%)
Dec 20, 2021 4.840 4.956 4.230 4.410 72,992 -0.43(-8.88%)
Dec 17, 2021 4.540 5.030 4.540 4.840 158,804 +0.28(+6.14%)
Dec 16, 2021 4.650 4.920 4.500 4.560 64,861 -0.06(-1.30%)
Dec 15, 2021 4.570 4.800 4.430 4.620 102,941 +0.16(+3.59%)
Dec 14, 2021 4.530 4.730 4.400 4.460 67,129 -0.25(-5.31%)
Dec 13, 2021 4.860 4.946 4.660 4.710 74,033 -0.22(-4.46%)
Dec 10, 2021 5.340 5.590 4.906 4.930 84,786 -0.39(-7.33%)
Dec 09, 2021 5.560 5.645 5.170 5.320 71,975 -0.28(-5.00%)
Dec 08, 2021 5.630 5.840 5.550 5.600 55,250 -0.07(-1.23%)
Dec 07, 2021 5.940 6.180 5.430 5.670 112,052 -0.26(-4.38%)
Dec 06, 2021 5.280 6.115 5.280 5.930 84,591 +0.67(+12.74%)
Dec 03, 2021 6.000 6.000 5.210 5.260 57,361 -0.68(-11.45%)
Dec 02, 2021 6.370 6.370 5.630 5.940 55,956 -0.39(-6.16%)
Dec 01, 2021 6.900 6.900 6.110 6.330 64,309 -0.49(-7.18%)
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%)
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.