Skip to main content

Biodesix Inc (NQ: BDSX )

1.605 +0.005 (+0.31%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.540 1.650 1.510 1.600 294,913 +0.02(+1.27%)
Jun 13, 2024 1.530 1.590 1.520 1.580 93,991 +0.04(+2.60%)
Jun 12, 2024 1.530 1.590 1.530 1.540 193,171 -0.01(-0.65%)
Jun 11, 2024 1.410 1.550 1.366 1.550 279,674 +0.16(+11.51%)
Jun 10, 2024 1.350 1.440 1.350 1.390 171,137 +0.06(+4.51%)
Jun 07, 2024 1.300 1.390 1.230 1.330 94,636 +0.03(+2.31%)
Jun 06, 2024 1.330 1.355 1.300 1.300 43,307 -0.07(-5.11%)
Jun 05, 2024 1.310 1.400 1.200 1.370 174,229 +0.05(+3.79%)
Jun 04, 2024 1.370 1.410 1.320 1.320 44,635 -0.02(-1.49%)
Jun 03, 2024 1.450 1.480 1.340 1.340 55,014 -0.09(-6.29%)
May 31, 2024 1.350 1.460 1.343 1.430 82,835 +0.08(+5.93%)
May 30, 2024 1.370 1.452 1.350 1.350 79,009 -0.02(-1.46%)
May 29, 2024 1.480 1.480 1.370 1.370 38,355 -0.08(-5.52%)
May 28, 2024 1.450 1.520 1.390 1.450 77,040 +0.00(+0.00%)
May 24, 2024 1.440 1.480 1.390 1.450 45,924 +0.04(+2.84%)
May 23, 2024 1.520 1.530 1.403 1.410 93,567 -0.11(-7.24%)
May 22, 2024 1.560 1.560 1.490 1.520 247,745 -0.05(-3.18%)
May 21, 2024 1.560 1.590 1.560 1.570 90,740 +0.00(+0.00%)
May 20, 2024 1.590 1.590 1.550 1.570 110,844 -0.00(-0.32%)
May 17, 2024 1.560 1.580 1.560 1.575 50,934 +0.01(+0.96%)
May 16, 2024 1.530 1.560 1.530 1.560 83,629 +0.04(+2.30%)
May 15, 2024 1.510 1.530 1.480 1.525 76,288 +0.03(+2.01%)
May 14, 2024 1.520 1.540 1.440 1.495 187,057 -0.02(-1.64%)
May 13, 2024 1.630 1.632 1.470 1.520 95,811 -0.06(-3.80%)
May 10, 2024 1.560 1.580 1.480 1.580 100,929 +0.03(+1.94%)
May 09, 2024 1.510 1.570 1.430 1.550 207,807 +0.00(+0.00%)
May 08, 2024 1.500 1.570 1.500 1.550 73,004 +0.00(+0.00%)
May 07, 2024 1.510 1.560 1.390 1.550 204,914 +0.03(+1.97%)
May 06, 2024 1.430 1.545 1.415 1.520 236,823 +0.12(+8.57%)
May 03, 2024 1.330 1.400 1.310 1.400 151,010 +0.09(+6.87%)
May 02, 2024 1.240 1.340 1.240 1.310 60,321 +0.06(+4.80%)
May 01, 2024 1.230 1.250 1.230 1.250 8,420 +0.01(+0.81%)
Apr 30, 2024 1.260 1.260 1.210 1.240 37,472 +0.02(+1.64%)
Apr 29, 2024 1.270 1.270 1.210 1.220 37,191 -0.02(-1.21%)
Apr 26, 2024 1.240 1.240 1.210 1.235 13,931 -0.02(-1.98%)
Apr 25, 2024 1.230 1.260 1.230 1.260 15,737 +0.00(+0.00%)
Apr 24, 2024 1.280 1.280 1.255 1.260 7,101 -0.02(-1.56%)
Apr 23, 2024 1.250 1.290 1.240 1.280 36,906 -0.01(-0.78%)
Apr 22, 2024 1.270 1.300 1.240 1.290 48,595 +0.04(+3.20%)
Apr 19, 2024 1.250 1.250 1.210 1.250 47,678 +0.00(+0.00%)
Apr 18, 2024 1.220 1.260 1.200 1.250 45,441 +0.04(+3.31%)
Apr 17, 2024 1.230 1.230 1.180 1.210 38,236 -0.04(-3.20%)
Apr 16, 2024 1.260 1.260 1.210 1.250 46,841 +0.00(+0.00%)
Apr 15, 2024 1.240 1.260 1.180 1.250 41,030 +0.02(+1.63%)
Apr 12, 2024 1.250 1.260 1.230 1.230 11,410 -0.01(-0.81%)
Apr 11, 2024 1.200 1.260 1.180 1.240 41,606 +0.01(+0.81%)
Apr 10, 2024 1.240 1.270 1.150 1.230 399,997 -0.04(-3.15%)
Apr 09, 2024 1.440 1.440 1.210 1.270 811,697 -0.14(-9.93%)
Apr 08, 2024 1.420 1.450 1.325 1.410 858,646 +0.01(+0.71%)
Apr 05, 2024 1.310 1.520 1.230 1.400 2,317,442 -0.11(-7.28%)
Apr 04, 2024 1.530 1.530 1.478 1.510 49,603 -0.04(-2.58%)
Apr 03, 2024 1.490 1.550 1.450 1.550 95,231 +0.06(+4.03%)
Apr 02, 2024 1.450 1.490 1.430 1.490 62,745 +0.02(+1.36%)
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.