Skip to main content

Biodesix Inc (NQ: BDSX )

1.320 -0.030 (-2.22%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.310 1.375 1.260 1.350 361,461 +0.04(+3.05%)
Dec 05, 2024 1.340 1.375 1.290 1.310 118,306 -0.04(-2.96%)
Dec 04, 2024 1.360 1.400 1.215 1.350 503,880 -0.01(-0.74%)
Dec 03, 2024 1.370 1.400 1.310 1.360 194,035 +0.00(+0.00%)
Dec 02, 2024 1.440 1.440 1.345 1.360 272,949 -0.08(-5.56%)
Nov 29, 2024 1.440 1.480 1.420 1.440 173,213 +0.01(+1.05%)
Nov 27, 2024 1.450 1.500 1.420 1.425 289,797 -0.01(-0.70%)
Nov 26, 2024 1.360 1.470 1.340 1.435 529,880 +0.10(+7.89%)
Nov 25, 2024 1.280 1.370 1.280 1.330 629,844 +0.05(+3.91%)
Nov 22, 2024 1.240 1.310 1.220 1.280 703,628 +0.08(+6.67%)
Nov 21, 2024 1.160 1.275 1.140 1.200 5,231,363 +0.01(+0.84%)
Nov 20, 2024 1.230 1.265 1.110 1.190 1,715,263 -0.05(-4.03%)
Nov 19, 2024 1.260 1.290 1.190 1.240 599,614 -0.02(-1.59%)
Nov 18, 2024 1.330 1.330 1.260 1.260 994,240 -0.08(-6.32%)
Nov 15, 2024 1.380 1.400 1.320 1.345 482,913 -0.05(-3.93%)
Nov 14, 2024 1.400 1.409 1.360 1.400 265,820 +0.00(+0.00%)
Nov 13, 2024 1.390 1.430 1.375 1.400 375,315 +0.00(+0.00%)
Nov 12, 2024 1.410 1.450 1.390 1.400 327,348 -0.01(-0.71%)
Nov 11, 2024 1.370 1.425 1.350 1.410 436,955 +0.04(+2.92%)
Nov 08, 2024 1.360 1.370 1.290 1.370 704,516 +0.04(+3.01%)
Nov 07, 2024 1.370 1.370 1.285 1.330 394,034 +0.00(+0.00%)
Nov 06, 2024 1.360 1.400 1.310 1.330 982,842 -0.01(-0.75%)
Nov 05, 2024 1.460 1.460 1.330 1.340 1,247,169 -0.05(-3.60%)
Nov 04, 2024 1.480 1.480 1.380 1.390 470,211 +0.09(+6.92%)
Nov 01, 2024 1.670 1.670 1.280 1.300 556,069 -0.40(-23.53%)
Oct 31, 2024 1.680 1.720 1.610 1.700 132,904 +0.04(+2.41%)
Oct 30, 2024 1.620 1.690 1.620 1.660 66,793 +0.01(+0.61%)
Oct 29, 2024 1.600 1.650 1.600 1.650 62,503 +0.05(+3.12%)
Oct 28, 2024 1.640 1.640 1.590 1.600 47,229 -0.04(-2.44%)
Oct 25, 2024 1.660 1.670 1.600 1.640 51,839 +0.01(+0.61%)
Oct 24, 2024 1.600 1.660 1.590 1.630 104,096 +0.05(+3.16%)
Oct 23, 2024 1.562 1.720 1.562 1.580 932,330 -0.03(-1.86%)
Oct 22, 2024 1.580 1.640 1.550 1.610 57,987 +0.01(+0.63%)
Oct 21, 2024 1.610 1.630 1.570 1.600 168,944 -0.01(-0.62%)
Oct 18, 2024 1.630 1.630 1.600 1.610 70,255 -0.02(-1.23%)
Oct 17, 2024 1.680 1.680 1.613 1.630 51,660 -0.03(-1.81%)
Oct 16, 2024 1.629 1.670 1.594 1.660 251,408 +0.04(+2.47%)
Oct 15, 2024 1.650 1.650 1.610 1.620 23,343 +0.02(+1.25%)
Oct 14, 2024 1.660 1.670 1.560 1.600 247,508 -0.09(-5.33%)
Oct 11, 2024 1.700 1.720 1.674 1.690 73,868 -0.01(-0.59%)
Oct 10, 2024 1.660 1.700 1.620 1.700 105,953 +0.06(+3.66%)
Oct 09, 2024 1.670 1.700 1.630 1.640 97,418 -0.04(-2.38%)
Oct 08, 2024 1.680 1.709 1.680 1.680 84,720 -0.01(-0.59%)
Oct 07, 2024 1.700 1.700 1.650 1.690 50,817 +0.00(+0.00%)
Oct 04, 2024 1.730 1.750 1.665 1.690 70,883 +0.00(+0.00%)
Oct 03, 2024 1.750 1.750 1.675 1.690 486,540 -0.06(-3.43%)
Oct 02, 2024 1.750 1.755 1.725 1.750 142,425 -0.02(-1.13%)
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.