Biodesix Inc (NQ: BDSX )

1.645 -0.015 (-0.90%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 70,889 +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%)
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%)
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.