Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biodesix Inc
(NQ:
BDSX
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 1:15 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
1.770
1.830
1.750
1.780
46,907
-0.06(-3.26%)
Dec 29, 2023
1.900
2.035
1.840
1.840
381,419
-0.06(-3.16%)
Dec 28, 2023
1.800
1.930
1.800
1.900
115,748
+0.08(+4.40%)
Dec 27, 2023
1.710
1.850
1.710
1.820
186,780
+0.06(+3.41%)
Dec 26, 2023
1.700
1.800
1.700
1.760
53,891
+0.03(+1.73%)
Dec 22, 2023
1.630
1.750
1.630
1.730
159,823
+0.08(+4.85%)
Dec 21, 2023
1.590
1.700
1.590
1.650
37,210
+0.00(+0.00%)
Dec 20, 2023
1.620
1.710
1.620
1.650
130,420
+0.05(+3.12%)
Dec 19, 2023
1.650
1.685
1.600
1.600
418,867
-0.06(-3.61%)
Dec 18, 2023
1.600
1.710
1.600
1.660
241,740
+0.09(+5.73%)
Dec 15, 2023
1.650
1.650
1.550
1.570
246,293
-0.02(-1.26%)
Dec 14, 2023
1.600
1.650
1.590
1.590
65,909
+0.01(+0.63%)
Dec 13, 2023
1.590
1.650
1.540
1.580
53,002
+0.01(+0.64%)
Dec 12, 2023
1.560
1.650
1.510
1.570
59,359
-0.02(-1.26%)
Dec 11, 2023
1.640
1.650
1.570
1.590
97,074
+0.03(+1.92%)
Dec 08, 2023
1.620
1.635
1.540
1.560
69,640
-0.03(-1.89%)
Dec 07, 2023
1.540
1.650
1.510
1.590
99,744
+0.09(+6.00%)
Dec 06, 2023
1.490
1.660
1.450
1.500
286,241
+0.01(+0.67%)
Dec 05, 2023
1.460
1.510
1.460
1.490
33,067
-0.01(-0.67%)
Dec 04, 2023
1.500
1.500
1.450
1.500
76,502
+0.01(+0.67%)
Dec 01, 2023
1.500
1.550
1.410
1.490
62,912
+0.00(+0.00%)
Nov 30, 2023
1.480
1.490
1.470
1.490
7,845
+0.00(+0.00%)
Nov 29, 2023
1.550
1.550
1.475
1.490
14,490
-0.01(-0.67%)
Nov 28, 2023
1.550
1.550
1.450
1.500
14,163
+0.04(+2.74%)
Nov 27, 2023
1.470
1.500
1.460
1.460
33,143
-0.06(-3.95%)
Nov 24, 2023
1.530
1.530
1.490
1.520
15,226
+0.03(+2.01%)
Nov 22, 2023
1.390
1.500
1.390
1.490
41,068
+0.17(+12.88%)
Nov 21, 2023
1.404
1.404
1.250
1.320
32,556
-0.10(-7.04%)
Nov 20, 2023
1.430
1.440
1.371
1.420
26,086
-0.01(-0.70%)
Nov 17, 2023
1.424
1.470
1.407
1.430
10,173
+0.01(+0.70%)
Nov 16, 2023
1.460
1.460
1.400
1.420
10,114
-0.03(-2.07%)
Nov 15, 2023
1.330
1.450
1.300
1.450
20,284
+0.18(+14.17%)
Nov 14, 2023
1.417
1.417
1.270
1.270
12,516
-0.03(-2.31%)
Nov 13, 2023
1.200
1.320
1.200
1.300
9,934
+0.10(+8.33%)
Nov 10, 2023
1.393
1.447
1.195
1.200
102,358
-0.05(-3.61%)
Nov 09, 2023
1.390
1.390
1.240
1.245
37,719
-0.08(-6.39%)
Nov 08, 2023
1.450
1.560
1.310
1.330
31,565
-0.15(-10.14%)
Nov 07, 2023
1.545
1.640
1.453
1.480
20,128
+0.03(+2.07%)
Nov 06, 2023
1.600
1.610
1.450
1.450
19,438
-0.15(-9.38%)
Nov 03, 2023
1.451
1.659
1.450
1.600
21,365
+0.12(+8.11%)
Nov 02, 2023
1.360
1.490
1.300
1.480
15,867
+0.09(+6.47%)
Nov 01, 2023
1.440
1.500
1.350
1.390
16,426
-0.03(-2.11%)
Oct 31, 2023
1.510
1.510
1.410
1.420
20,124
-0.06(-4.05%)
Oct 30, 2023
1.370
1.480
1.370
1.480
13,787
+0.09(+6.47%)
Oct 27, 2023
1.520
1.520
1.390
1.390
33,051
-0.08(-5.44%)
Oct 26, 2023
1.560
1.560
1.350
1.470
102,588
-0.04(-2.65%)
Oct 25, 2023
1.590
1.680
1.510
1.510
32,327
-0.01(-0.66%)
Oct 24, 2023
1.550
1.643
1.510
1.520
54,667
-0.08(-5.00%)
Oct 23, 2023
1.740
1.790
1.580
1.600
33,633
-0.11(-6.43%)
Oct 20, 2023
1.685
1.725
1.650
1.710
109,370
+0.01(+0.59%)
Oct 19, 2023
1.740
1.740
1.580
1.700
23,532
+0.00(+0.00%)
Oct 18, 2023
1.690
1.750
1.650
1.700
72,265
+0.07(+4.29%)
Oct 17, 2023
1.700
1.720
1.630
1.630
32,231
-0.02(-1.21%)
Oct 16, 2023
1.490
1.790
1.570
1.650
181,147
+0.11(+7.49%)
Oct 13, 2023
1.565
1.610
1.535
1.535
9,651
-0.02(-0.97%)
Oct 12, 2023
1.620
1.650
1.514
1.550
39,075
-0.07(-4.32%)
Oct 11, 2023
1.866
1.976
1.620
1.620
107,888
-0.27(-14.29%)
Oct 10, 2023
1.780
1.958
1.780
1.890
122,158
+0.09(+5.00%)
Oct 09, 2023
1.990
2.100
1.760
1.800
142,477
-0.33(-15.49%)
Oct 06, 2023
2.100
2.150
1.900
2.130
260,713
+0.18(+9.23%)
Oct 05, 2023
1.890
2.120
1.800
1.950
307,864
+0.10(+5.41%)
Oct 04, 2023
1.660
1.850
1.642
1.850
77,145
+0.16(+9.47%)
Oct 03, 2023
1.710
1.752
1.620
1.690
27,524
-0.02(-1.17%)
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
.