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

Biodesix Inc (NQ: BDSX )

1.695 +0.105 (+6.60%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 23, 2024 1.790 1.790 1.590 1.590 2,003,025 -0.21(-11.67%)
Sep 20, 2024 1.790 1.850 1.760 1.800 833,093 +0.02(+1.12%)
Sep 19, 2024 1.775 1.800 1.775 1.780 68,417 +0.04(+2.30%)
Sep 18, 2024 1.790 1.830 1.740 1.740 104,282 -0.05(-3.06%)
Sep 17, 2024 1.810 1.828 1.790 1.795 162,324 +0.00(+0.28%)
Sep 16, 2024 1.810 1.830 1.790 1.790 70,124 +0.02(+1.13%)
Sep 13, 2024 1.810 1.840 1.770 1.770 43,928 -0.03(-1.67%)
Sep 12, 2024 1.810 1.860 1.780 1.800 47,948 +0.01(+0.56%)
Sep 11, 2024 1.770 1.800 1.760 1.790 70,472 +0.00(+0.00%)
Sep 10, 2024 1.790 1.800 1.760 1.790 21,780 +0.00(+0.00%)
Sep 09, 2024 1.850 1.880 1.785 1.790 74,899 -0.06(-3.24%)
Sep 06, 2024 1.860 1.900 1.800 1.850 92,363 +0.00(+0.00%)
Sep 05, 2024 1.810 1.870 1.800 1.850 109,836 +0.02(+1.09%)
Sep 04, 2024 1.890 1.909 1.810 1.830 95,211 -0.02(-1.08%)
Sep 03, 2024 1.980 2.000 1.810 1.850 153,943 -0.11(-5.61%)
Aug 30, 2024 1.890 2.040 1.830 1.960 252,201 +0.11(+5.95%)
Aug 29, 2024 1.800 1.860 1.770 1.850 164,448 +0.00(+0.00%)
Aug 28, 2024 1.830 1.920 1.820 1.850 97,855 +0.00(+0.00%)
Aug 27, 2024 1.900 1.930 1.830 1.850 104,354 -0.05(-2.63%)
Aug 26, 2024 1.790 1.910 1.790 1.900 93,945 +0.09(+4.97%)
Aug 23, 2024 1.800 1.829 1.770 1.810 64,286 +0.05(+2.84%)
Aug 22, 2024 1.810 1.870 1.740 1.760 115,908 -0.02(-1.12%)
Aug 21, 2024 1.790 1.820 1.760 1.780 68,164 +0.04(+2.30%)
Aug 20, 2024 1.800 1.825 1.740 1.740 73,226 -0.05(-2.79%)
Aug 19, 2024 1.770 1.805 1.720 1.790 67,167 +0.05(+2.87%)
Aug 16, 2024 1.710 1.770 1.710 1.740 96,910 +0.00(+0.29%)
Aug 15, 2024 1.730 1.770 1.700 1.735 67,234 +0.02(+0.87%)
Aug 14, 2024 1.700 1.750 1.690 1.720 41,354 +0.00(+0.00%)
Aug 13, 2024 1.471 1.740 1.471 1.720 94,993 +0.11(+6.83%)
Aug 12, 2024 1.559 1.640 1.525 1.610 65,534 +0.02(+1.26%)
Aug 09, 2024 1.600 1.620 1.580 1.590 62,627 -0.05(-3.05%)
Aug 08, 2024 1.650 1.700 1.580 1.640 123,121 +0.05(+3.14%)
Aug 07, 2024 1.590 1.610 1.560 1.590 55,135 +0.00(+0.00%)
Aug 06, 2024 1.590 1.630 1.590 1.590 32,253 +0.02(+1.27%)
Aug 05, 2024 1.580 1.620 1.570 1.570 28,958 -0.05(-3.09%)
Aug 02, 2024 1.610 1.630 1.600 1.620 30,796 -0.01(-0.61%)
Aug 01, 2024 1.680 1.690 1.580 1.630 48,223 -0.02(-0.91%)
Jul 31, 2024 1.690 1.790 1.640 1.645 33,425 -0.04(-2.66%)
Jul 30, 2024 1.710 1.720 1.680 1.690 26,871 -0.02(-1.17%)
Jul 29, 2024 1.760 1.760 1.690 1.710 31,071 -0.01(-0.58%)
Jul 26, 2024 1.730 1.730 1.675 1.720 58,941 +0.06(+3.61%)
Jul 25, 2024 1.660 1.700 1.650 1.660 44,016 +0.03(+1.84%)
Jul 24, 2024 1.670 1.680 1.627 1.630 8,257 -0.02(-1.21%)
Jul 23, 2024 1.630 1.650 1.620 1.650 54,476 +0.01(+0.61%)
Jul 22, 2024 1.780 1.780 1.630 1.640 97,935 -0.13(-7.34%)
Jul 19, 2024 1.800 1.800 1.750 1.770 22,999 -0.01(-0.56%)
Jul 18, 2024 1.800 1.830 1.770 1.780 118,521 -0.01(-0.56%)
Jul 17, 2024 1.760 1.810 1.760 1.790 93,411 +0.02(+1.13%)
Jul 16, 2024 1.710 1.770 1.710 1.770 97,545 +0.05(+2.91%)
Jul 15, 2024 1.680 1.720 1.675 1.720 76,370 +0.03(+1.78%)
Jul 12, 2024 1.660 1.695 1.630 1.690 107,500 +0.03(+1.81%)
Jul 11, 2024 1.600 1.670 1.600 1.660 90,533 +0.04(+2.47%)
Jul 10, 2024 1.600 1.620 1.590 1.620 28,286 +0.00(+0.00%)
Jul 09, 2024 1.630 1.630 1.590 1.620 33,308 +0.03(+1.89%)
Jul 08, 2024 1.590 1.624 1.560 1.590 25,330 +0.02(+1.27%)
Jul 05, 2024 1.610 1.620 1.570 1.570 120,827 -0.03(-1.88%)
Jul 03, 2024 1.610 1.630 1.570 1.600 61,612 +0.02(+1.27%)
Jul 02, 2024 1.550 1.590 1.500 1.580 126,339 +0.05(+3.27%)
Jul 01, 2024 1.520 1.540 1.480 1.530 1,659,625 +0.00(+0.00%)
Jun 28, 2024 1.500 1.530 1.480 1.530 146,002 +0.03(+2.00%)
Jun 27, 2024 1.490 1.510 1.455 1.500 81,912 +0.00(+0.00%)
Jun 26, 2024 1.540 1.560 1.455 1.500 164,045 -0.08(-5.06%)
Jun 25, 2024 1.620 1.659 1.460 1.580 127,856 -0.07(-4.24%)
Jun 24, 2024 1.670 1.750 1.595 1.650 286,754 -0.06(-3.51%)
Jun 21, 2024 1.615 1.740 1.581 1.710 1,469,757 +0.10(+6.21%)
Jun 20, 2024 1.620 1.640 1.580 1.610 124,942 +0.00(+0.00%)
Jun 18, 2024 1.620 1.640 1.580 1.610 144,759 +0.00(+0.00%)
Jun 17, 2024 1.620 1.630 1.590 1.610 254,382 +0.01(+0.63%)
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%)
Apr 01, 2024 1.440 1.470 1.400 1.470 46,988 +0.04(+2.80%)
Mar 28, 2024 1.470 1.480 1.430 1.430 24,456 -0.01(-0.69%)
Mar 27, 2024 1.440 1.450 1.400 1.440 30,255 -0.01(-0.69%)
Mar 26, 2024 1.500 1.500 1.410 1.450 43,583 +0.01(+0.69%)
Mar 25, 2024 1.440 1.520 1.420 1.440 104,029 +0.06(+4.35%)
Mar 22, 2024 1.350 1.380 1.320 1.380 86,795 +0.03(+2.22%)
Mar 21, 2024 1.360 1.445 1.350 1.350 54,421 +0.00(+0.00%)
Mar 20, 2024 1.370 1.420 1.330 1.350 67,186 -0.03(-2.17%)
Mar 19, 2024 1.360 1.440 1.360 1.380 25,242 +0.00(+0.00%)
Mar 18, 2024 1.540 1.540 1.360 1.380 49,136 -0.09(-6.12%)
Mar 15, 2024 1.440 1.470 1.380 1.470 46,189 +0.06(+4.26%)
Mar 14, 2024 1.460 1.475 1.350 1.410 108,819 -0.06(-4.08%)
Mar 13, 2024 1.480 1.510 1.460 1.470 25,231 -0.03(-2.00%)
Mar 12, 2024 1.490 1.540 1.450 1.500 44,997 -0.02(-1.32%)
Mar 11, 2024 1.480 1.520 1.430 1.520 76,272 +0.04(+2.70%)
Mar 08, 2024 1.500 1.520 1.440 1.480 24,597 -0.02(-1.33%)
Mar 07, 2024 1.490 1.525 1.460 1.500 42,990 -0.03(-1.96%)
Mar 06, 2024 1.440 1.590 1.430 1.530 84,156 +0.09(+6.25%)
Mar 05, 2024 1.520 1.559 1.420 1.440 73,301 -0.11(-7.10%)
Mar 04, 2024 1.600 1.623 1.533 1.550 176,357 -0.03(-1.90%)
Mar 01, 2024 1.900 1.930 1.530 1.580 602,015 +0.04(+2.60%)
Feb 29, 2024 1.530 1.650 1.530 1.540 54,112 +0.02(+0.98%)
Feb 28, 2024 1.540 1.610 1.460 1.525 37,993 -0.06(-3.48%)
Feb 27, 2024 1.510 1.630 1.496 1.580 46,400 +0.05(+3.27%)
Feb 26, 2024 1.600 1.630 1.430 1.530 47,927 -0.05(-3.16%)
Feb 23, 2024 1.470 1.580 1.460 1.580 51,715 +0.11(+7.48%)
Feb 22, 2024 1.420 1.510 1.420 1.470 50,527 +0.01(+0.68%)
Feb 21, 2024 1.500 1.540 1.460 1.460 23,550 -0.03(-2.01%)
Feb 20, 2024 1.470 1.560 1.430 1.490 27,338 +0.01(+0.68%)
Feb 16, 2024 1.550 1.644 1.420 1.480 118,708 -0.09(-5.73%)
Feb 15, 2024 1.610 1.620 1.550 1.570 28,768 -0.05(-3.09%)
Feb 14, 2024 1.630 1.690 1.560 1.620 51,768 +0.04(+2.53%)
Feb 13, 2024 1.630 1.680 1.550 1.580 70,986 -0.07(-4.24%)
Feb 12, 2024 1.800 1.879 1.550 1.650 309,383 -0.20(-10.81%)
Feb 09, 2024 1.980 2.030 1.690 1.850 306,180 -0.14(-7.04%)
Feb 08, 2024 2.030 2.030 1.942 1.990 63,993 -0.03(-1.49%)
Feb 07, 2024 2.000 2.060 1.930 2.020 75,066 +0.00(+0.00%)
Feb 06, 2024 2.190 2.190 2.020 2.020 112,535 -0.06(-2.88%)
Feb 05, 2024 2.140 2.210 2.060 2.080 81,782 -0.04(-1.89%)
Feb 02, 2024 2.100 2.140 2.030 2.120 69,463 +0.01(+0.47%)
Feb 01, 2024 2.060 2.140 2.000 2.110 65,600 +0.11(+5.50%)
Jan 31, 2024 2.020 2.030 1.980 2.000 44,379 +0.01(+0.50%)
Jan 30, 2024 2.030 2.030 1.972 1.990 25,432 -0.01(-0.50%)
Jan 29, 2024 2.070 2.070 1.970 2.000 59,734 +0.03(+1.52%)
Jan 26, 2024 1.990 1.990 1.955 1.970 33,028 +0.02(+1.03%)
Jan 25, 2024 2.000 2.010 1.870 1.950 116,062 -0.06(-2.99%)
Jan 24, 2024 1.985 2.115 1.900 2.010 1,222,527 +0.03(+1.52%)
Jan 23, 2024 1.965 2.050 1.944 1.980 285,877 +0.00(+0.00%)
Jan 22, 2024 1.920 1.990 1.860 1.980 181,362 +0.08(+4.21%)
Jan 19, 2024 1.880 1.940 1.780 1.900 114,665 -0.05(-2.56%)
Jan 18, 2024 1.950 1.950 1.860 1.950 91,330 +0.00(+0.00%)
Jan 17, 2024 1.900 1.950 1.810 1.950 134,060 +0.05(+2.63%)
Jan 16, 2024 1.970 1.970 1.880 1.900 95,102 -0.07(-3.55%)
Jan 12, 2024 1.990 1.990 1.930 1.970 53,036 +0.01(+0.51%)
Jan 11, 2024 2.000 2.000 1.900 1.960 52,921 -0.03(-1.51%)
Jan 10, 2024 1.940 1.990 1.940 1.990 145,264 +0.01(+0.51%)
Jan 09, 2024 1.900 1.990 1.864 1.980 156,575 +0.03(+1.54%)
Jan 08, 2024 1.990 1.990 1.840 1.950 22,026 -0.02(-1.02%)
Jan 05, 2024 2.010 2.010 1.891 1.970 58,193 -0.01(-0.51%)
Jan 04, 2024 1.881 2.020 1.845 1.980 161,408 +0.08(+4.21%)
Jan 03, 2024 1.760 1.900 1.750 1.900 52,109 +0.12(+6.74%)
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.