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

Biodesix Inc (NQ: BDSX )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2021 20.28 20.28 18.26 19.04 131,242 -0.70(-3.55%)
Feb 26, 2021 19.64 20.22 18.26 19.74 149,700 +0.53(+2.76%)
Feb 25, 2021 20.94 21.34 18.75 19.21 127,968 -1.73(-8.26%)
Feb 24, 2021 20.67 21.99 20.41 20.94 115,261 +0.27(+1.31%)
Feb 23, 2021 22.49 22.91 20.17 20.67 166,446 -2.27(-9.90%)
Feb 22, 2021 24.00 24.83 22.72 22.94 105,307 -1.43(-5.87%)
Feb 19, 2021 23.70 25.66 23.02 24.37 162,600 +0.92(+3.92%)
Feb 18, 2021 25.10 25.51 22.67 23.45 118,045 -1.62(-6.46%)
Feb 17, 2021 26.81 27.31 24.04 25.07 151,186 -1.72(-6.42%)
Feb 16, 2021 26.50 28.36 25.07 26.79 118,620 +2.00(+8.07%)
Feb 12, 2021 24.71 24.98 23.71 24.79 41,200 +0.31(+1.27%)
Feb 11, 2021 24.42 24.99 23.77 24.48 50,676 +0.29(+1.20%)
Feb 10, 2021 23.56 24.60 23.11 24.19 65,557 +1.08(+4.67%)
Feb 09, 2021 23.06 24.08 21.97 23.11 154,009 +0.97(+4.38%)
Feb 08, 2021 22.06 22.96 21.54 22.14 79,257 +0.26(+1.19%)
Feb 05, 2021 23.30 23.59 21.80 21.88 57,900 -1.47(-6.30%)
Feb 04, 2021 23.71 24.24 23.09 23.35 74,336 -0.42(-1.77%)
Feb 03, 2021 24.14 24.77 22.42 23.77 59,765 -0.37(-1.53%)
Feb 02, 2021 25.48 25.50 23.87 24.14 73,207 -0.14(-0.58%)
Feb 01, 2021 24.67 24.99 23.48 24.28 80,708 +0.10(+0.41%)
Jan 29, 2021 23.66 24.70 23.23 24.18 60,300 -0.57(-2.30%)
Jan 28, 2021 23.69 25.50 22.00 24.75 143,702 +2.79(+12.70%)
Jan 27, 2021 24.24 25.27 21.21 21.96 178,087 -4.70(-17.63%)
Jan 26, 2021 27.45 27.50 26.43 26.66 73,934 -0.51(-1.88%)
Jan 25, 2021 27.53 28.84 25.24 27.17 144,015 -0.42(-1.52%)
Jan 22, 2021 29.00 29.32 26.62 27.59 200,500 -1.46(-5.03%)
Jan 21, 2021 31.35 31.35 26.80 29.05 175,096 -2.16(-6.92%)
Jan 20, 2021 28.49 31.99 28.18 31.21 121,502 +2.65(+9.28%)
Jan 19, 2021 28.60 30.36 26.60 28.56 256,193 +0.56(+2.00%)
Jan 15, 2021 26.00 28.81 25.89 28.00 259,500 +2.01(+7.73%)
Jan 14, 2021 24.23 26.34 23.24 25.99 64,767 +2.21(+9.29%)
Jan 13, 2021 22.31 24.25 21.46 23.78 95,455 +1.47(+6.59%)
Jan 12, 2021 22.71 22.82 21.35 22.31 103,415 -0.24(-1.06%)
Jan 11, 2021 21.19 23.19 20.51 22.55 101,017 +1.36(+6.42%)
Jan 08, 2021 19.93 22.57 19.80 21.19 117,200 +2.03(+10.59%)
Jan 07, 2021 19.28 19.57 18.46 19.16 66,099 -0.21(-1.08%)
Jan 06, 2021 18.07 19.45 18.00 19.37 69,096 +1.09(+5.96%)
Jan 05, 2021 19.81 19.97 18.00 18.28 95,655 -1.52(-7.68%)
Jan 04, 2021 20.16 20.18 18.43 19.80 153,413 -0.36(-1.79%)
Dec 31, 2020 20.16 20.16 20.16 127,468 +1.29(+6.84%)
Dec 30, 2020 18.80 19.91 18.66 18.87 127,468 +0.01(+0.05%)
Dec 29, 2020 18.98 19.13 17.74 18.86 106,988 -0.02(-0.11%)
Dec 28, 2020 18.20 18.98 17.44 18.88 91,675 +0.91(+5.06%)
Dec 24, 2020 19.32 19.52 17.91 17.97 67,500 -1.64(-8.36%)
Dec 23, 2020 18.27 19.94 18.27 19.61 240,761 +1.37(+7.51%)
Dec 22, 2020 17.00 18.49 17.00 18.24 309,835 +1.17(+6.85%)
Dec 21, 2020 15.93 17.27 15.32 17.07 176,344 +0.96(+5.96%)
Dec 18, 2020 17.43 17.44 15.91 16.11 422,800 -1.15(-6.66%)
Dec 17, 2020 16.87 17.80 16.55 17.26 214,662 +0.59(+3.54%)
Dec 16, 2020 16.38 17.06 15.67 16.67 128,748 +0.25(+1.52%)
Dec 15, 2020 16.53 16.93 15.82 16.42 71,129 +0.52(+3.27%)
Dec 14, 2020 15.95 16.57 15.66 15.90 91,100 +0.16(+1.02%)
Dec 11, 2020 15.50 16.62 15.50 15.74 106,500 +0.05(+0.32%)
Dec 10, 2020 14.94 16.55 14.90 15.69 94,831 +0.37(+2.42%)
Dec 09, 2020 15.71 16.63 15.05 15.32 38,758 -0.51(-3.22%)
Dec 08, 2020 14.50 16.70 14.50 15.83 49,911 +1.42(+9.85%)
Dec 07, 2020 15.45 15.74 14.24 14.41 127,315 -1.03(-6.67%)
Dec 04, 2020 16.57 16.99 15.05 15.44 85,800 -0.93(-5.68%)
Dec 03, 2020 16.40 16.92 16.00 16.37 49,677 -0.07(-0.43%)
Dec 02, 2020 15.68 16.55 15.52 16.44 56,623 +0.74(+4.71%)
Dec 01, 2020 17.94 17.98 15.67 15.70 151,893 -2.24(-12.49%)
Nov 30, 2020 16.90 18.07 16.90 17.94 166,035 +1.00(+5.90%)
Nov 27, 2020 18.00 18.33 16.71 16.94 83,300 -1.03(-5.73%)
Nov 25, 2020 17.95 18.34 17.71 17.97 158,000 +0.15(+0.84%)
Nov 24, 2020 17.82 18.40 17.66 17.82 203,499 +0.17(+0.96%)
Nov 23, 2020 17.02 17.98 16.46 17.65 208,479 +0.56(+3.28%)
Nov 20, 2020 16.29 17.25 16.06 17.09 223,500 +1.03(+6.41%)
Nov 19, 2020 15.99 17.29 15.70 16.06 279,949 +0.42(+2.69%)
Nov 18, 2020 17.24 19.13 15.02 15.64 557,148 -0.71(-4.34%)
Nov 17, 2020 13.75 18.00 13.14 16.35 982,753 +2.48(+17.88%)
Nov 16, 2020 11.47 14.34 11.07 13.87 368,385 +2.55(+22.53%)
Nov 13, 2020 11.35 11.80 11.00 11.32 194,500 +0.05(+0.44%)
Nov 12, 2020 11.75 12.66 11.26 11.27 204,709 -0.48(-4.09%)
Nov 11, 2020 11.45 12.60 11.31 11.75 212,065 +0.46(+4.07%)
Nov 10, 2020 11.08 11.79 10.98 11.29 169,391 +0.40(+3.67%)
Nov 09, 2020 12.57 13.14 10.85 10.89 218,282 -1.54(-12.39%)
Nov 06, 2020 12.36 12.70 12.20 12.43 108,600 -0.03(-0.24%)
Nov 05, 2020 13.44 13.44 12.31 12.46 91,093 -0.87(-6.53%)
Nov 04, 2020 13.97 14.59 12.87 13.33 410,349 -0.50(-3.62%)
Nov 03, 2020 13.60 14.34 13.00 13.83 247,626 +0.26(+1.92%)
Nov 02, 2020 12.50 13.98 12.00 13.57 288,764 +1.14(+9.17%)
Oct 30, 2020 13.74 13.74 11.73 12.43 405,200 -0.42(-3.27%)
Oct 29, 2020 12.56 14.60 12.50 12.85 1,130,792 +0.04(+0.31%)
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.