• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Biodesix Inc (NQ: BDSX )

    1.330 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 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 (%)
    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%)
    Oct 01, 2024 1.790 1.800 1.740 1.770 134,435 -0.01(-0.56%)
    Sep 30, 2024 1.740 1.785 1.720 1.780 147,703 +0.07(+4.09%)
    Sep 27, 2024 1.660 1.720 1.660 1.710 26,693 +0.01(+0.59%)
    Sep 26, 2024 1.710 1.740 1.670 1.700 67,161 +0.00(+0.00%)
    Sep 25, 2024 1.720 1.730 1.691 1.700 44,765 +0.02(+1.19%)
    Sep 24, 2024 1.590 1.730 1.590 1.680 175,024 +0.09(+5.66%)
    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%)
    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.