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

Biodesix, Inc. - Common Stock (NQ:BDSX)

0.3193 +0.0087 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 0.3200 0.3200 0.3030 0.3193 587,335 +0.01(+2.80%)
Jul 17, 2025 0.3200 0.3218 0.3000 0.3106 939,276 +0.00(+1.34%)
Jul 16, 2025 0.3100 0.3141 0.2925 0.3065 341,294 +0.00(+0.10%)
Jul 15, 2025 0.3148 0.3148 0.3000 0.3062 522,595 -0.01(-2.08%)
Jul 14, 2025 0.3000 0.3150 0.2916 0.3127 520,392 +0.00(+1.33%)
Jul 11, 2025 0.3175 0.3175 0.3000 0.3086 462,717 +0.00(+1.05%)
Jul 10, 2025 0.3142 0.3200 0.3040 0.3054 580,654 -0.01(-3.39%)
Jul 09, 2025 0.3029 0.3190 0.2998 0.3161 1,238,457 +0.02(+7.52%)
Jul 08, 2025 0.2785 0.3037 0.2758 0.2940 1,096,723 +0.02(+6.60%)
Jul 07, 2025 0.2717 0.2820 0.2650 0.2758 634,041 +0.00(+1.55%)
Jul 03, 2025 0.2873 0.2900 0.2700 0.2716 505,376 -0.00(-1.24%)
Jul 02, 2025 0.2929 0.2929 0.2710 0.2750 630,544 -0.01(-4.18%)
Jul 01, 2025 0.2817 0.3050 0.2732 0.2870 1,451,146 +0.00(+1.70%)
Jun 30, 2025 0.2650 0.2865 0.2600 0.2822 1,725,865 +0.03(+12.74%)
Jun 27, 2025 0.2748 0.2760 0.2503 0.2503 1,060,389 -0.03(-9.54%)
Jun 26, 2025 0.2650 0.2816 0.2650 0.2767 1,040,935 +0.01(+2.52%)
Jun 25, 2025 0.2760 0.2780 0.2625 0.2699 539,343 -0.01(-1.93%)
Jun 24, 2025 0.2688 0.2821 0.2601 0.2752 957,001 +0.01(+2.42%)
Jun 23, 2025 0.2642 0.2738 0.2500 0.2687 1,199,246 +0.01(+2.56%)
Jun 20, 2025 0.2762 0.2866 0.2602 0.2620 1,356,865 -0.01(-5.14%)
Jun 18, 2025 0.2793 0.2872 0.2720 0.2762 1,505,243 -0.01(-2.92%)
Jun 17, 2025 0.2899 0.2950 0.2726 0.2845 1,231,219 -0.00(-1.15%)
Jun 16, 2025 0.2900 0.3000 0.2810 0.2878 1,190,976 +0.00(+0.38%)
Jun 13, 2025 0.2983 0.2997 0.2800 0.2867 746,139 -0.01(-4.40%)
Jun 12, 2025 0.3100 0.3196 0.2923 0.2999 1,004,339 -0.02(-6.16%)
Jun 11, 2025 0.3198 0.3267 0.3000 0.3196 1,907,293 -0.01(-3.15%)
Jun 10, 2025 0.2759 0.3300 0.2750 0.3300 11,175,042 +0.04(+13.91%)
Jun 09, 2025 0.2908 0.2981 0.2800 0.2897 1,858,773 -0.01(-4.36%)
Jun 06, 2025 0.2813 0.3100 0.2750 0.3029 2,445,217 +0.02(+7.49%)
Jun 05, 2025 0.2910 0.2962 0.2651 0.2818 1,888,713 -0.01(-4.86%)
Jun 04, 2025 0.3021 0.3140 0.2932 0.2962 1,224,522 -0.00(-1.46%)
Jun 03, 2025 0.3000 0.3133 0.2710 0.3006 1,734,402 -0.01(-2.97%)
Jun 02, 2025 0.3001 0.3263 0.3000 0.3098 1,237,519 +0.01(+2.58%)
May 30, 2025 0.3202 0.3262 0.2906 0.3020 2,133,091 -0.02(-7.22%)
May 29, 2025 0.3394 0.3415 0.3070 0.3255 2,401,634 -0.02(-5.16%)
May 28, 2025 0.3400 0.3699 0.3300 0.3432 2,675,757 -0.00(-0.92%)
May 27, 2025 0.3456 0.3600 0.3047 0.3464 3,388,537 +0.00(+1.11%)
May 23, 2025 0.3640 0.3679 0.3400 0.3426 3,823,731 -0.01(-3.74%)
May 22, 2025 0.3578 0.3995 0.3425 0.3559 13,022,605 -0.04(-9.92%)
May 21, 2025 0.3936 0.5147 0.3601 0.3951 357,051,904 +0.12(+45.90%)
May 20, 2025 0.2868 0.2899 0.2541 0.2708 35,675,460 -0.03(-10.03%)
May 19, 2025 0.3010 0.3800 0.2700 0.3010 6,196,503 -0.00(-0.07%)
May 16, 2025 0.2200 0.3498 0.2200 0.3012 45,896,300 +0.08(+36.91%)
May 15, 2025 0.2087 0.2408 0.1718 0.2200 17,163,384 +0.00(+0.00%)
May 14, 2025 0.3003 0.3003 0.1950 0.2200 4,307,755 -0.14(-38.74%)
May 13, 2025 0.3600 0.3710 0.3280 0.3591 1,722,890 -0.00(-0.08%)
May 12, 2025 0.4150 0.4190 0.3400 0.3594 1,113,120 -0.01(-3.28%)
May 09, 2025 0.3519 0.3795 0.3519 0.3716 2,375,070 +0.02(+6.84%)
May 08, 2025 0.4200 0.4420 0.3403 0.3478 2,903,909 -0.08(-17.91%)
May 07, 2025 0.4607 0.4607 0.4076 0.4237 556,711 -0.02(-5.45%)
May 06, 2025 0.4800 0.5000 0.4413 0.4481 276,837 -0.03(-5.52%)
May 05, 2025 0.5270 0.5270 0.4660 0.4743 925,469 -0.04(-8.44%)
May 02, 2025 0.5400 0.5800 0.5130 0.5180 244,025 -0.01(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.