NasdaqGM - Nasdaq Real Time Price USD

Biodesix, Inc. (BDSX)

Compare
1.2700
-0.2100
(-14.19%)
At close: January 10 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5100 1.5110 1.2400 1.2700 1.2700 625,800
Jan 8, 2025 1.4700 1.4800 1.4100 1.4800 1.4800 401,300
Jan 7, 2025 1.5500 1.5500 1.4300 1.4900 1.4900 296,900
Jan 6, 2025 1.5100 1.5100 1.4500 1.4500 1.4500 467,600
Jan 3, 2025 1.4700 1.4900 1.4300 1.4800 1.4800 346,000
Jan 2, 2025 1.5200 1.5200 1.4600 1.4800 1.4800 97,800
Dec 31, 2024 1.4400 1.5600 1.4400 1.5300 1.5300 227,300
Dec 30, 2024 1.5100 1.5100 1.4200 1.4600 1.4600 169,100
Dec 27, 2024 1.4400 1.4900 1.4200 1.4800 1.4800 251,800
Dec 26, 2024 1.4800 1.4800 1.4200 1.4600 1.4600 137,800
Dec 24, 2024 1.4600 1.4900 1.4200 1.4600 1.4600 66,700
Dec 23, 2024 1.5700 1.5700 1.4500 1.4700 1.4700 201,100
Dec 20, 2024 1.3500 1.6100 1.3200 1.5700 1.5700 752,500
Dec 19, 2024 1.3700 1.3900 1.3110 1.3600 1.3600 153,000
Dec 18, 2024 1.4200 1.4300 1.3300 1.3400 1.3400 273,100
Dec 17, 2024 1.3700 1.4150 1.3550 1.3900 1.3900 169,700
Dec 16, 2024 1.3300 1.4000 1.3300 1.3700 1.3700 210,100
Dec 13, 2024 1.2900 1.3700 1.2800 1.3400 1.3400 223,500
Dec 12, 2024 1.3000 1.3000 1.2550 1.2900 1.2900 166,800
Dec 11, 2024 1.3000 1.3500 1.2400 1.3000 1.3000 361,100
Dec 10, 2024 1.3500 1.3780 1.2700 1.3200 1.3200 249,500
Dec 9, 2024 1.3300 1.3900 1.2850 1.3600 1.3600 313,100
Dec 6, 2024 1.3100 1.3750 1.2600 1.3500 1.3500 361,500
Dec 5, 2024 1.3400 1.3750 1.2900 1.3100 1.3100 118,300
Dec 4, 2024 1.3600 1.4000 1.2150 1.3500 1.3500 503,900
Dec 3, 2024 1.3700 1.4000 1.3100 1.3600 1.3600 194,000
Dec 2, 2024 1.4400 1.4400 1.3450 1.3600 1.3600 272,900
Nov 29, 2024 1.4400 1.4800 1.4200 1.4400 1.4400 173,200
Nov 27, 2024 1.4500 1.5000 1.4200 1.4250 1.4250 289,800
Nov 26, 2024 1.3600 1.4700 1.3400 1.4350 1.4350 529,900
Nov 25, 2024 1.2800 1.3700 1.2800 1.3300 1.3300 629,800
Nov 22, 2024 1.2400 1.3100 1.2200 1.2800 1.2800 703,600
Nov 21, 2024 1.1600 1.2750 1.1400 1.2000 1.2000 5,233,600
Nov 20, 2024 1.2300 1.2650 1.1100 1.1900 1.1900 1,715,300
Nov 19, 2024 1.2600 1.2900 1.1900 1.2400 1.2400 599,600
Nov 18, 2024 1.3300 1.3300 1.2600 1.2600 1.2600 994,200
Nov 15, 2024 1.3800 1.4000 1.3200 1.3450 1.3450 482,900
Nov 14, 2024 1.4000 1.4100 1.3600 1.4000 1.4000 265,800
Nov 13, 2024 1.3900 1.4300 1.3750 1.4000 1.4000 375,300
Nov 12, 2024 1.4100 1.4500 1.3900 1.4000 1.4000 327,300
Nov 11, 2024 1.3700 1.4250 1.3500 1.4100 1.4100 437,000
Nov 8, 2024 1.3600 1.3700 1.2900 1.3700 1.3700 704,500
Nov 7, 2024 1.3700 1.3700 1.2850 1.3300 1.3300 394,000
Nov 6, 2024 1.3600 1.4000 1.3100 1.3300 1.3300 983,000
Nov 5, 2024 1.4600 1.4600 1.3300 1.3400 1.3400 1,247,200
Nov 4, 2024 1.4800 1.4800 1.3800 1.3900 1.3900 470,200
Nov 1, 2024 1.6700 1.6700 1.2800 1.3000 1.3000 556,100
Oct 31, 2024 1.6800 1.7200 1.6100 1.7000 1.7000 132,900
Oct 30, 2024 1.6200 1.6900 1.6200 1.6600 1.6600 66,800
Oct 29, 2024 1.6000 1.6500 1.6000 1.6500 1.6500 62,500
Oct 28, 2024 1.6400 1.6400 1.5900 1.6000 1.6000 47,200
Oct 25, 2024 1.6600 1.6700 1.6000 1.6400 1.6400 51,800
Oct 24, 2024 1.6000 1.6600 1.5900 1.6300 1.6300 103,800
Oct 23, 2024 1.5620 1.7200 1.5620 1.5800 1.5800 932,300
Oct 22, 2024 1.5800 1.6400 1.5500 1.6100 1.6100 58,000
Oct 21, 2024 1.6100 1.6300 1.5700 1.6000 1.6000 168,900
Oct 18, 2024 1.6300 1.6300 1.6000 1.6100 1.6100 70,200
Oct 17, 2024 1.6800 1.6800 1.6130 1.6300 1.6300 51,700
Oct 16, 2024 1.6290 1.6700 1.5940 1.6600 1.6600 251,900
Oct 15, 2024 1.6500 1.6500 1.6100 1.6200 1.6200 23,300
Oct 14, 2024 1.6600 1.6700 1.5600 1.6000 1.6000 247,500
Oct 11, 2024 1.7000 1.7200 1.6740 1.6900 1.6900 73,900
Oct 10, 2024 1.6600 1.7000 1.6200 1.7000 1.7000 106,000
Oct 9, 2024 1.6700 1.7000 1.6300 1.6400 1.6400 97,400
Oct 8, 2024 1.6800 1.7090 1.6800 1.6800 1.6800 84,700
Oct 7, 2024 1.7000 1.7000 1.6500 1.6900 1.6900 50,800
Oct 4, 2024 1.7300 1.7500 1.6650 1.6900 1.6900 70,900
Oct 3, 2024 1.7500 1.7500 1.6750 1.6900 1.6900 486,500
Oct 2, 2024 1.7500 1.7550 1.7250 1.7500 1.7500 142,400
Oct 1, 2024 1.7900 1.8000 1.7400 1.7700 1.7700 134,400
Sep 30, 2024 1.7400 1.7850 1.7200 1.7800 1.7800 147,700
Sep 27, 2024 1.6610 1.7200 1.6600 1.7100 1.7100 26,700
Sep 26, 2024 1.7100 1.7400 1.6700 1.7000 1.7000 67,200
Sep 25, 2024 1.7200 1.7300 1.6910 1.7000 1.7000 44,800
Sep 24, 2024 1.5900 1.7300 1.5900 1.6800 1.6800 175,000
Sep 23, 2024 1.7900 1.7900 1.5900 1.5900 1.5900 2,003,000
Sep 20, 2024 1.7900 1.8500 1.7600 1.8000 1.8000 833,100
Sep 19, 2024 1.7750 1.8000 1.7750 1.7800 1.7800 68,400
Sep 18, 2024 1.7900 1.8300 1.7400 1.7400 1.7400 104,300
Sep 17, 2024 1.8100 1.8280 1.7900 1.7950 1.7950 162,300
Sep 16, 2024 1.8100 1.8300 1.7900 1.7900 1.7900 70,100
Sep 13, 2024 1.8100 1.8400 1.7700 1.7700 1.7700 43,900
Sep 12, 2024 1.8100 1.8600 1.7800 1.8000 1.8000 47,900
Sep 11, 2024 1.7700 1.8000 1.7600 1.7900 1.7900 70,500
Sep 10, 2024 1.7900 1.8000 1.7600 1.7900 1.7900 21,800
Sep 9, 2024 1.8500 1.8800 1.7850 1.7900 1.7900 74,900
Sep 6, 2024 1.8600 1.9000 1.8000 1.8500 1.8500 92,400
Sep 5, 2024 1.8100 1.8700 1.8000 1.8500 1.8500 109,800
Sep 4, 2024 1.8900 1.9090 1.8100 1.8300 1.8300 95,200
Sep 3, 2024 1.9800 2.0000 1.8100 1.8500 1.8500 153,900
Aug 30, 2024 1.8900 2.0400 1.8300 1.9600 1.9600 252,100
Aug 29, 2024 1.8000 1.8600 1.7700 1.8500 1.8500 164,400
Aug 28, 2024 1.8300 1.9200 1.8200 1.8500 1.8500 97,900
Aug 27, 2024 1.9000 1.9300 1.8300 1.8500 1.8500 104,400
Aug 26, 2024 1.7900 1.9100 1.7900 1.9000 1.9000 93,900
Aug 23, 2024 1.8000 1.8290 1.7700 1.8100 1.8100 64,300
Aug 22, 2024 1.8080 1.8700 1.7400 1.7600 1.7600 115,900
Aug 21, 2024 1.7900 1.8200 1.7600 1.7800 1.7800 68,200
Aug 20, 2024 1.8000 1.8250 1.7400 1.7400 1.7400 73,200
Aug 19, 2024 1.7700 1.8050 1.7200 1.7900 1.7900 67,200
Aug 16, 2024 1.7100 1.7700 1.7100 1.7400 1.7400 96,900
Aug 15, 2024 1.7300 1.7700 1.7000 1.7350 1.7350 67,200
Aug 14, 2024 1.7000 1.7500 1.6900 1.7200 1.7200 41,400
Aug 13, 2024 1.4710 1.7400 1.4710 1.7200 1.7200 95,000
Aug 12, 2024 1.5590 1.6400 1.5250 1.6100 1.6100 65,500
Aug 9, 2024 1.6020 1.6200 1.5800 1.5900 1.5900 62,600
Aug 8, 2024 1.6500 1.7000 1.5800 1.6400 1.6400 123,100
Aug 7, 2024 1.5900 1.6100 1.5600 1.5900 1.5900 55,100
Aug 6, 2024 1.5900 1.6300 1.5900 1.5900 1.5900 32,300
Aug 5, 2024 1.5800 1.6200 1.5700 1.5700 1.5700 28,900
Aug 2, 2024 1.6100 1.6300 1.6000 1.6200 1.6200 30,800
Aug 1, 2024 1.6800 1.6900 1.5800 1.6300 1.6300 48,200
Jul 31, 2024 1.6900 1.7900 1.6400 1.6450 1.6450 33,400
Jul 30, 2024 1.7100 1.7200 1.6800 1.6900 1.6900 26,900
Jul 29, 2024 1.7600 1.7600 1.6900 1.7100 1.7100 31,100
Jul 26, 2024 1.7300 1.7300 1.6750 1.7200 1.7200 58,900
Jul 25, 2024 1.6600 1.7000 1.6500 1.6600 1.6600 44,000
Jul 24, 2024 1.6700 1.6800 1.6270 1.6300 1.6300 8,300
Jul 23, 2024 1.6300 1.6500 1.6200 1.6500 1.6500 54,500
Jul 22, 2024 1.7800 1.7800 1.6300 1.6400 1.6400 97,900
Jul 19, 2024 1.8000 1.8000 1.7500 1.7700 1.7700 23,000
Jul 18, 2024 1.8000 1.8300 1.7700 1.7800 1.7800 118,500
Jul 17, 2024 1.7600 1.8100 1.7600 1.7900 1.7900 93,400
Jul 16, 2024 1.7100 1.7700 1.7100 1.7700 1.7700 97,500
Jul 15, 2024 1.6800 1.7200 1.6750 1.7200 1.7200 76,400
Jul 12, 2024 1.6600 1.6950 1.6300 1.6900 1.6900 107,500
Jul 11, 2024 1.6000 1.6700 1.6000 1.6600 1.6600 90,500
Jul 10, 2024 1.6000 1.6200 1.5900 1.6200 1.6200 28,300
Jul 9, 2024 1.6300 1.6300 1.5900 1.6200 1.6200 33,300
Jul 8, 2024 1.5900 1.6240 1.5600 1.5900 1.5900 25,300
Jul 5, 2024 1.6100 1.6200 1.5700 1.5700 1.5700 120,800
Jul 3, 2024 1.6100 1.6300 1.5700 1.6000 1.6000 61,600
Jul 2, 2024 1.5500 1.5900 1.5000 1.5800 1.5800 126,300
Jul 1, 2024 1.5200 1.5400 1.4800 1.5300 1.5300 1,659,600
Jun 28, 2024 1.5000 1.5300 1.4800 1.5300 1.5300 146,000
Jun 27, 2024 1.4850 1.5100 1.4550 1.5000 1.5000 81,900
Jun 26, 2024 1.5400 1.5600 1.4550 1.5000 1.5000 164,000
Jun 25, 2024 1.6200 1.6590 1.4600 1.5800 1.5800 127,900
Jun 24, 2024 1.6700 1.7700 1.5950 1.6500 1.6500 286,800
Jun 21, 2024 1.6150 1.7400 1.5810 1.7100 1.7100 1,469,800
Jun 20, 2024 1.6200 1.6400 1.5800 1.6100 1.6100 124,900
Jun 18, 2024 1.6200 1.6400 1.5800 1.6100 1.6100 144,800
Jun 17, 2024 1.6200 1.6300 1.5900 1.6100 1.6100 254,400
Jun 14, 2024 1.5400 1.6500 1.5100 1.6000 1.6000 294,900
Jun 13, 2024 1.5300 1.5900 1.5200 1.5800 1.5800 94,000
Jun 12, 2024 1.5300 1.5900 1.5300 1.5400 1.5400 197,800
Jun 11, 2024 1.4100 1.5500 1.3660 1.5500 1.5500 279,700
Jun 10, 2024 1.3500 1.4400 1.3500 1.3900 1.3900 171,100
Jun 7, 2024 1.3000 1.3900 1.2300 1.3300 1.3300 94,600
Jun 6, 2024 1.3300 1.3550 1.3000 1.3000 1.3000 43,800
Jun 5, 2024 1.3100 1.4000 1.2000 1.3700 1.3700 174,200
Jun 4, 2024 1.3700 1.4100 1.3200 1.3200 1.3200 44,600
Jun 3, 2024 1.4500 1.4800 1.3400 1.3400 1.3400 55,000
May 31, 2024 1.3500 1.4600 1.3430 1.4300 1.4300 82,800
May 30, 2024 1.3700 1.4520 1.3500 1.3500 1.3500 79,000
May 29, 2024 1.4800 1.4800 1.3700 1.3700 1.3700 38,400
May 28, 2024 1.4500 1.5200 1.3900 1.4500 1.4500 77,000
May 24, 2024 1.4400 1.4800 1.3900 1.4500 1.4500 45,900
May 23, 2024 1.5200 1.5300 1.4040 1.4100 1.4100 93,600
May 22, 2024 1.5600 1.5600 1.4900 1.5200 1.5200 247,700
May 21, 2024 1.5600 1.5900 1.5600 1.5700 1.5700 90,700
May 20, 2024 1.5900 1.5900 1.5500 1.5700 1.5700 110,800
May 17, 2024 1.5600 1.5800 1.5600 1.5750 1.5750 50,900
May 16, 2024 1.5300 1.5600 1.5300 1.5600 1.5600 83,600
May 15, 2024 1.5100 1.5300 1.4800 1.5250 1.5250 76,300
May 14, 2024 1.5200 1.5400 1.4400 1.4950 1.4950 187,100
May 13, 2024 1.6300 1.6320 1.4700 1.5200 1.5200 95,800
May 10, 2024 1.5600 1.5800 1.4800 1.5800 1.5800 100,900
May 9, 2024 1.5100 1.5700 1.4300 1.5500 1.5500 207,800
May 8, 2024 1.5000 1.5700 1.5000 1.5500 1.5500 73,000
May 7, 2024 1.5100 1.5600 1.3900 1.5500 1.5500 204,900
May 6, 2024 1.4300 1.5450 1.4150 1.5200 1.5200 236,800
May 3, 2024 1.3300 1.4000 1.3100 1.4000 1.4000 151,000
May 2, 2024 1.2400 1.3400 1.2400 1.3100 1.3100 60,300
May 1, 2024 1.2300 1.2500 1.2300 1.2500 1.2500 8,400
Apr 30, 2024 1.2600 1.2600 1.2100 1.2400 1.2400 37,500
Apr 29, 2024 1.2700 1.2700 1.2100 1.2200 1.2200 37,200
Apr 26, 2024 1.2400 1.2400 1.2100 1.2350 1.2350 13,900
Apr 25, 2024 1.2300 1.2600 1.2300 1.2600 1.2600 15,700
Apr 24, 2024 1.2800 1.2800 1.2550 1.2600 1.2600 7,100
Apr 23, 2024 1.2500 1.2900 1.2400 1.2800 1.2800 36,900
Apr 22, 2024 1.2700 1.3000 1.2400 1.2900 1.2900 48,600
Apr 19, 2024 1.2500 1.2500 1.2100 1.2500 1.2500 47,700
Apr 18, 2024 1.2200 1.2600 1.2000 1.2500 1.2500 45,400
Apr 17, 2024 1.2300 1.2300 1.1800 1.2100 1.2100 38,200
Apr 16, 2024 1.2600 1.2600 1.2100 1.2500 1.2500 46,800
Apr 15, 2024 1.2400 1.2600 1.1800 1.2500 1.2500 41,700
Apr 12, 2024 1.2500 1.2600 1.2300 1.2300 1.2300 11,400
Apr 11, 2024 1.2000 1.2600 1.1800 1.2400 1.2400 41,600
Apr 10, 2024 1.2400 1.2700 1.1500 1.2300 1.2300 400,900
Apr 9, 2024 1.4400 1.4400 1.2100 1.2700 1.2700 811,700
Apr 8, 2024 1.4200 1.4500 1.3250 1.4100 1.4100 858,600
Apr 5, 2024 1.3100 1.5200 1.2300 1.4000 1.4000 2,317,400
Apr 4, 2024 1.5300 1.5300 1.4780 1.5100 1.5100 49,600
Apr 3, 2024 1.4900 1.5500 1.4500 1.5500 1.5500 95,200
Apr 2, 2024 1.4500 1.4900 1.4300 1.4900 1.4900 62,700
Apr 1, 2024 1.4400 1.4700 1.4000 1.4700 1.4700 47,000
Mar 28, 2024 1.4700 1.4800 1.4300 1.4300 1.4300 24,500
Mar 27, 2024 1.4400 1.4500 1.4000 1.4400 1.4400 30,300
Mar 26, 2024 1.5000 1.5000 1.4100 1.4500 1.4500 43,600
Mar 25, 2024 1.4400 1.5200 1.4200 1.4400 1.4400 104,500
Mar 22, 2024 1.3500 1.3800 1.3200 1.3800 1.3800 86,800
Mar 21, 2024 1.3600 1.4450 1.3500 1.3500 1.3500 54,400
Mar 20, 2024 1.3700 1.4200 1.3300 1.3500 1.3500 67,200
Mar 19, 2024 1.3600 1.4400 1.3600 1.3800 1.3800 25,200
Mar 18, 2024 1.5400 1.5400 1.3600 1.3800 1.3800 49,100
Mar 15, 2024 1.4400 1.4700 1.3800 1.4700 1.4700 46,200
Mar 14, 2024 1.4600 1.4750 1.3500 1.4100 1.4100 108,800
Mar 13, 2024 1.4800 1.5100 1.4600 1.4700 1.4700 25,200
Mar 12, 2024 1.4900 1.5400 1.4500 1.5000 1.5000 45,000
Mar 11, 2024 1.4800 1.5200 1.4300 1.5200 1.5200 76,200
Mar 8, 2024 1.5000 1.5200 1.4400 1.4800 1.4800 24,200
Mar 7, 2024 1.4900 1.5250 1.4600 1.5000 1.5000 43,000
Mar 6, 2024 1.4400 1.5900 1.4300 1.5300 1.5300 84,200
Mar 5, 2024 1.5200 1.5590 1.4200 1.4400 1.4400 73,300
Mar 4, 2024 1.6000 1.6230 1.5330 1.5500 1.5500 176,300
Mar 1, 2024 1.9000 1.9300 1.5300 1.5800 1.5800 601,500
Feb 29, 2024 1.5300 1.6500 1.5300 1.5400 1.5400 55,700
Feb 28, 2024 1.5400 1.6100 1.4600 1.5250 1.5250 38,000
Feb 27, 2024 1.5100 1.6300 1.4960 1.5800 1.5800 46,400
Feb 26, 2024 1.6000 1.6300 1.4300 1.5300 1.5300 47,800
Feb 23, 2024 1.4700 1.5800 1.4600 1.5800 1.5800 51,700
Feb 22, 2024 1.4200 1.5100 1.4200 1.4700 1.4700 50,500
Feb 21, 2024 1.5000 1.5400 1.4600 1.4600 1.4600 23,600
Feb 20, 2024 1.4700 1.5600 1.4300 1.4900 1.4900 27,300
Feb 16, 2024 1.5500 1.6440 1.4200 1.4800 1.4800 118,700
Feb 15, 2024 1.6100 1.6200 1.5500 1.5700 1.5700 28,800
Feb 14, 2024 1.6300 1.6900 1.5600 1.6200 1.6200 51,800
Feb 13, 2024 1.6300 1.6800 1.5500 1.5800 1.5800 71,000
Feb 12, 2024 1.8000 1.8790 1.5500 1.6500 1.6500 309,400
Feb 9, 2024 1.9800 2.0300 1.6900 1.8500 1.8500 306,200
Feb 8, 2024 2.0300 2.0300 1.9420 1.9900 1.9900 64,000
Feb 7, 2024 2.0000 2.0600 1.9300 2.0200 2.0200 75,100
Feb 6, 2024 2.1900 2.1900 2.0200 2.0200 2.0200 112,500
Feb 5, 2024 2.1400 2.2100 2.0600 2.0800 2.0800 81,800
Feb 2, 2024 2.1000 2.1400 2.0300 2.1200 2.1200 69,500
Feb 1, 2024 2.0600 2.1400 2.0000 2.1100 2.1100 65,600
Jan 31, 2024 2.0200 2.0300 1.9800 2.0000 2.0000 44,400
Jan 30, 2024 2.0300 2.0300 1.9720 1.9900 1.9900 25,400
Jan 29, 2024 2.0700 2.0700 1.9700 2.0000 2.0000 60,200
Jan 26, 2024 1.9900 1.9900 1.9550 1.9700 1.9700 33,000
Jan 25, 2024 2.0000 2.0100 1.8700 1.9500 1.9500 116,100
Jan 24, 2024 1.9850 2.1150 1.9000 2.0100 2.0100 1,222,500
Jan 23, 2024 1.9650 2.0500 1.9440 1.9800 1.9800 286,400
Jan 22, 2024 1.9200 1.9900 1.8600 1.9800 1.9800 181,400
Jan 19, 2024 1.8840 1.9400 1.7800 1.9000 1.9000 114,700
Jan 18, 2024 1.9500 1.9500 1.8600 1.9500 1.9500 91,300
Jan 17, 2024 1.8990 1.9500 1.8100 1.9500 1.9500 134,100
Jan 16, 2024 1.9700 1.9700 1.8800 1.9000 1.9000 95,100
Jan 12, 2024 1.9900 1.9900 1.9300 1.9700 1.9700 53,000
Jan 11, 2024 2.0000 2.0000 1.9000 1.9600 1.9600 52,900

Related Tickers

VCYT Veracyte, Inc.
41.54
-5.12%
 
CDNA CareDx, Inc
23.63
-1.54%
 
PSNL Personalis, Inc.
5.59
-0.18%
 
BIAFW bioAffinity Technologies, Inc.
0.4825
+12.21%
 
LBIRD.PA Lumibird SA
9.58
-3.04%
 
LZAGF Lonza Group AG
588.11
-3.51%
 
BNR Burning Rock Biotech Limited
7.02
-4.10%
 
CSTL Castle Biosciences, Inc.
30.25
-7.55%
 
STRR Star Equity Holdings, Inc.
2.2200
-2.20%
 
ICBU iMD Companies, Inc.
0.0024
+6.67%