Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Biodesix, Inc. (BDSX)

0.5842
+0.0890
+(17.90%)
As of 2:46:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.50200.58610.49590.58420.5842681,782
Apr 23, 20250.51300.52000.45000.49500.4950499,700
Apr 22, 20250.50800.52000.48800.49000.4900747,700
Apr 21, 20250.55900.57500.48300.50000.5000450,600
Apr 17, 20250.55000.57800.53700.54900.5490348,600
Apr 16, 20250.57600.61600.54400.55400.5540172,000
Apr 15, 20250.60000.64800.56500.57200.5720233,500
Apr 14, 20250.55100.60500.55000.60500.6050269,900
Apr 11, 20250.57000.57000.53000.53000.5300439,700
Apr 10, 20250.56000.57000.53500.57000.5700299,700
Apr 9, 20250.58400.60400.53100.54500.5450554,400
Apr 8, 20250.57500.68000.57100.58700.5870191,600
Apr 7, 20250.55000.60500.51100.57900.5790348,600
Apr 4, 20250.60200.61900.54200.57000.5700655,800
Apr 3, 20250.63000.64000.59500.59500.5950382,200
Apr 2, 20250.61000.68000.61000.62800.6280556,200
Apr 1, 20250.63200.74900.59200.60600.6060530,600
Mar 31, 20250.68000.70000.62500.62500.6250202,500
Mar 28, 20250.72000.77500.67000.67000.6700163,000
Mar 27, 20250.75000.75200.70000.71300.7130754,800
Mar 26, 20250.83100.83100.73000.75200.7520221,100
Mar 25, 20250.82000.85000.77600.80500.8050196,600
Mar 24, 20250.82300.85200.80000.83100.8310139,500
Mar 21, 20250.82000.87700.79000.84600.8460170,500
Mar 20, 20250.81000.85800.78000.81500.8150140,300
Mar 19, 20250.77000.81800.76400.81600.8160186,200
Mar 18, 20250.76000.79000.75000.76400.7640106,400
Mar 17, 20250.73100.80300.70000.75000.7500214,700
Mar 14, 20250.73900.75000.70500.72200.7220168,900
Mar 13, 20250.77000.78600.73500.74300.7430235,200
Mar 12, 20250.81000.83300.75000.78100.7810419,000
Mar 11, 20250.81000.82600.76600.81600.8160224,400
Mar 10, 20250.86100.90000.77500.80600.8060259,100
Mar 7, 20250.87700.90300.84000.86200.8620348,600
Mar 6, 20250.90000.92400.80800.85000.8500358,900
Mar 5, 20250.74000.95700.71000.87000.8700881,300
Mar 4, 20250.63800.87500.63500.72000.72005,388,200
Mar 3, 20250.83000.85000.70000.71300.7130439,600
Feb 28, 20250.82000.84500.75000.79300.7930158,700
Feb 27, 20250.84400.84500.79400.81300.8130106,300
Feb 26, 20250.81000.85000.81000.83200.832088,300
Feb 25, 20250.84000.88600.75300.80100.8010328,400
Feb 24, 20250.89000.93000.81300.83700.8370265,600
Feb 21, 20250.92000.96900.87500.88200.8820241,900
Feb 20, 20250.95000.99000.90500.92100.9210107,900
Feb 19, 20250.98001.02000.92200.94500.9450171,800
Feb 18, 20251.02001.02000.97000.97000.9700231,500
Feb 14, 20250.98001.01300.95400.98500.9850199,600
Feb 13, 20250.96000.98000.92700.96300.9630235,300
Feb 12, 20250.99000.99900.92400.94000.9400171,900
Feb 11, 20250.93700.97200.90000.95000.9500579,700
Feb 10, 20251.00001.01000.95000.95000.9500370,700
Feb 7, 20251.02001.03000.99001.00001.0000239,600
Feb 6, 20251.07001.07001.02001.04001.0400239,200
Feb 5, 20251.00001.08001.00001.05001.05001,014,200
Feb 4, 20251.01001.02000.98001.00001.0000271,200
Feb 3, 20251.00001.05000.99501.01001.0100193,700
Jan 31, 20251.06001.08001.00501.03001.0300246,700
Jan 30, 20251.06001.08001.00001.04001.04001,196,700
Jan 29, 20251.04001.05001.00001.04001.0400113,500
Jan 28, 20251.08001.08001.00001.05001.0500424,500
Jan 27, 20251.04001.09000.97501.05001.0500463,300
Jan 24, 20250.90001.05000.90001.03001.0300482,800
Jan 23, 20251.00001.03000.85700.90100.90101,167,700
Jan 22, 20251.10001.14000.99700.99700.99701,120,600
Jan 21, 20251.16001.17801.07001.07001.0700609,100
Jan 17, 20251.14001.17001.11001.15001.1500195,500
Jan 16, 20251.12001.16001.09001.14001.1400346,400
Jan 15, 20251.22001.22501.10001.11001.1100424,700
Jan 14, 20251.25001.26001.13001.13001.1300474,000
Jan 13, 20251.27001.30001.18001.24001.2400322,000
Jan 10, 20251.51001.51101.24001.27001.2700625,800
Jan 8, 20251.47001.48001.41001.48001.4800401,300
Jan 7, 20251.55001.55001.43001.49001.4900296,900
Jan 6, 20251.51001.51001.45001.45001.4500467,600
Jan 3, 20251.47001.49001.43001.48001.4800346,000
Jan 2, 20251.52001.52001.46001.48001.480097,800
Dec 31, 20241.44001.56001.44001.53001.5300227,300
Dec 30, 20241.51001.51001.42001.46001.4600169,100
Dec 27, 20241.44001.49001.42001.48001.4800251,800
Dec 26, 20241.48001.48001.42001.46001.4600137,800
Dec 24, 20241.46001.49001.42001.46001.460066,700
Dec 23, 20241.57001.57001.45001.47001.4700201,100
Dec 20, 20241.35001.61001.32001.57001.5700752,500
Dec 19, 20241.37001.39001.31101.36001.3600153,000
Dec 18, 20241.42001.43001.33001.34001.3400273,100
Dec 17, 20241.37001.41501.35501.39001.3900169,700
Dec 16, 20241.33001.40001.33001.37001.3700210,100
Dec 13, 20241.29001.37001.28001.34001.3400223,500
Dec 12, 20241.30001.30001.25501.29001.2900166,800
Dec 11, 20241.30001.35001.24001.30001.3000361,100
Dec 10, 20241.35001.37801.27001.32001.3200249,500
Dec 9, 20241.33001.39001.28501.36001.3600313,100
Dec 6, 20241.31001.37501.26001.35001.3500361,500
Dec 5, 20241.34001.37501.29001.31001.3100118,300
Dec 4, 20241.36001.40001.21501.35001.3500503,900
Dec 3, 20241.37001.40001.31001.36001.3600194,000
Dec 2, 20241.44001.44001.34501.36001.3600272,900
Nov 29, 20241.44001.48001.42001.44001.4400173,200
Nov 27, 20241.45001.50001.42001.42501.4250289,800
Nov 26, 20241.36001.47001.34001.43501.4350529,900
Nov 25, 20241.28001.37001.28001.33001.3300629,800
Nov 22, 20241.24001.31001.22001.28001.2800703,600
Nov 21, 20241.16001.27501.14001.20001.20005,233,600
Nov 20, 20241.23001.26501.11001.19001.19001,715,300
Nov 19, 20241.26001.29001.19001.24001.2400599,600
Nov 18, 20241.33001.33001.26001.26001.2600994,200
Nov 15, 20241.38001.40001.32001.34501.3450482,900
Nov 14, 20241.40001.41001.36001.40001.4000265,800
Nov 13, 20241.39001.43001.37501.40001.4000375,300
Nov 12, 20241.41001.45001.39001.40001.4000327,300
Nov 11, 20241.37001.42501.35001.41001.4100437,000
Nov 8, 20241.36001.37001.29001.37001.3700704,500
Nov 7, 20241.37001.37001.28501.33001.3300394,000
Nov 6, 20241.36001.40001.31001.33001.3300983,000
Nov 5, 20241.46001.46001.33001.34001.34001,247,200
Nov 4, 20241.48001.48001.38001.39001.3900470,200
Nov 1, 20241.67001.67001.28001.30001.3000556,100
Oct 31, 20241.68001.72001.61001.70001.7000132,900
Oct 30, 20241.62001.69001.62001.66001.660066,800
Oct 29, 20241.60001.65001.60001.65001.650062,500
Oct 28, 20241.64001.64001.59001.60001.600047,200
Oct 25, 20241.66001.67001.60001.64001.640051,800
Oct 24, 20241.60001.66001.59001.63001.6300103,800
Oct 23, 20241.56201.72001.56201.58001.5800932,300
Oct 22, 20241.58001.64001.55001.61001.610058,000
Oct 21, 20241.61001.63001.57001.60001.6000168,900
Oct 18, 20241.63001.63001.60001.61001.610070,200
Oct 17, 20241.68001.68001.61301.63001.630051,700
Oct 16, 20241.62901.67001.59401.66001.6600251,900
Oct 15, 20241.65001.65001.61001.62001.620023,300
Oct 14, 20241.66001.67001.56001.60001.6000247,500
Oct 11, 20241.70001.72001.67401.69001.690073,900
Oct 10, 20241.66001.70001.62001.70001.7000106,000
Oct 9, 20241.67001.70001.63001.64001.640097,400
Oct 8, 20241.68001.70901.68001.68001.680084,700
Oct 7, 20241.70001.70001.65001.69001.690050,800
Oct 4, 20241.73001.75001.66501.69001.690070,900
Oct 3, 20241.75001.75001.67501.69001.6900486,500
Oct 2, 20241.75001.75501.72501.75001.7500142,400
Oct 1, 20241.79001.80001.74001.77001.7700134,400
Sep 30, 20241.74001.78501.72001.78001.7800147,700
Sep 27, 20241.66101.72001.66001.71001.710026,700
Sep 26, 20241.71001.74001.67001.70001.700067,200
Sep 25, 20241.72001.73001.69101.70001.700044,800
Sep 24, 20241.59001.73001.59001.68001.6800175,000
Sep 23, 20241.79001.79001.59001.59001.59002,003,000
Sep 20, 20241.79001.85001.76001.80001.8000833,100
Sep 19, 20241.77501.80001.77501.78001.780068,400
Sep 18, 20241.79001.83001.74001.74001.7400104,300
Sep 17, 20241.81001.82801.79001.79501.7950162,300
Sep 16, 20241.81001.83001.79001.79001.790070,100
Sep 13, 20241.81001.84001.77001.77001.770043,900
Sep 12, 20241.81001.86001.78001.80001.800047,900
Sep 11, 20241.77001.80001.76001.79001.790070,500
Sep 10, 20241.79001.80001.76001.79001.790021,800
Sep 9, 20241.85001.88001.78501.79001.790074,900
Sep 6, 20241.86001.90001.80001.85001.850092,400
Sep 5, 20241.81001.87001.80001.85001.8500109,800
Sep 4, 20241.89001.90901.81001.83001.830095,200
Sep 3, 20241.98002.00001.81001.85001.8500153,900
Aug 30, 20241.89002.04001.83001.96001.9600252,100
Aug 29, 20241.80001.86001.77001.85001.8500164,400
Aug 28, 20241.83001.92001.82001.85001.850097,900
Aug 27, 20241.90001.93001.83001.85001.8500104,400
Aug 26, 20241.79001.91001.79001.90001.900093,900
Aug 23, 20241.80001.82901.77001.81001.810064,300
Aug 22, 20241.80801.87001.74001.76001.7600115,900
Aug 21, 20241.79001.82001.76001.78001.780068,200
Aug 20, 20241.80001.82501.74001.74001.740073,200
Aug 19, 20241.77001.80501.72001.79001.790067,200
Aug 16, 20241.71001.77001.71001.74001.740096,900
Aug 15, 20241.73001.77001.70001.73501.735067,200
Aug 14, 20241.70001.75001.69001.72001.720041,400
Aug 13, 20241.47101.74001.47101.72001.720095,000
Aug 12, 20241.55901.64001.52501.61001.610065,500
Aug 9, 20241.60201.62001.58001.59001.590062,600
Aug 8, 20241.65001.70001.58001.64001.6400123,100
Aug 7, 20241.59001.61001.56001.59001.590055,100
Aug 6, 20241.59001.63001.59001.59001.590032,300
Aug 5, 20241.58001.62001.57001.57001.570028,900
Aug 2, 20241.61001.63001.60001.62001.620030,800
Aug 1, 20241.68001.69001.58001.63001.630048,200
Jul 31, 20241.69001.79001.64001.64501.645033,400
Jul 30, 20241.71001.72001.68001.69001.690026,900
Jul 29, 20241.76001.76001.69001.71001.710031,100
Jul 26, 20241.73001.73001.67501.72001.720058,900
Jul 25, 20241.66001.70001.65001.66001.660044,000
Jul 24, 20241.67001.68001.62701.63001.63008,300
Jul 23, 20241.63001.65001.62001.65001.650054,500
Jul 22, 20241.78001.78001.63001.64001.640097,900
Jul 19, 20241.80001.80001.75001.77001.770023,000
Jul 18, 20241.80001.83001.77001.78001.7800118,500
Jul 17, 20241.76001.81001.76001.79001.790093,400
Jul 16, 20241.71001.77001.71001.77001.770097,500
Jul 15, 20241.68001.72001.67501.72001.720076,400
Jul 12, 20241.66001.69501.63001.69001.6900107,500
Jul 11, 20241.60001.67001.60001.66001.660090,500
Jul 10, 20241.60001.62001.59001.62001.620028,300
Jul 9, 20241.63001.63001.59001.62001.620033,300
Jul 8, 20241.59001.62401.56001.59001.590025,300
Jul 5, 20241.61001.62001.57001.57001.5700120,800
Jul 3, 20241.61001.63001.57001.60001.600061,600
Jul 2, 20241.55001.59001.50001.58001.5800126,300
Jul 1, 20241.52001.54001.48001.53001.53001,659,600
Jun 28, 20241.50001.53001.48001.53001.5300146,000
Jun 27, 20241.48501.51001.45501.50001.500081,900
Jun 26, 20241.54001.56001.45501.50001.5000164,000
Jun 25, 20241.62001.65901.46001.58001.5800127,900
Jun 24, 20241.67001.77001.59501.65001.6500286,800
Jun 21, 20241.61501.74001.58101.71001.71001,469,800
Jun 20, 20241.62001.64001.58001.61001.6100124,900
Jun 18, 20241.62001.64001.58001.61001.6100144,800
Jun 17, 20241.62001.63001.59001.61001.6100254,400
Jun 14, 20241.54001.65001.51001.60001.6000294,900
Jun 13, 20241.53001.59001.52001.58001.580094,000
Jun 12, 20241.53001.59001.53001.54001.5400197,800
Jun 11, 20241.41001.55001.36601.55001.5500279,700
Jun 10, 20241.35001.44001.35001.39001.3900171,100
Jun 7, 20241.30001.39001.23001.33001.330094,600
Jun 6, 20241.33001.35501.30001.30001.300043,800
Jun 5, 20241.31001.40001.20001.37001.3700174,200
Jun 4, 20241.37001.41001.32001.32001.320044,600
Jun 3, 20241.45001.48001.34001.34001.340055,000
May 31, 20241.35001.46001.34301.43001.430082,800
May 30, 20241.37001.45201.35001.35001.350079,000
May 29, 20241.48001.48001.37001.37001.370038,400
May 28, 20241.45001.52001.39001.45001.450077,000
May 24, 20241.44001.48001.39001.45001.450045,900
May 23, 20241.52001.53001.40401.41001.410093,600
May 22, 20241.56001.56001.49001.52001.5200247,700
May 21, 20241.56001.59001.56001.57001.570090,700
May 20, 20241.59001.59001.55001.57001.5700110,800
May 17, 20241.56001.58001.56001.57501.575050,900
May 16, 20241.53001.56001.53001.56001.560083,600
May 15, 20241.51001.53001.48001.52501.525076,300
May 14, 20241.52001.54001.44001.49501.4950187,100
May 13, 20241.63001.63201.47001.52001.520095,800
May 10, 20241.56001.58001.48001.58001.5800100,900
May 9, 20241.51001.57001.43001.55001.5500207,800
May 8, 20241.50001.57001.50001.55001.550073,000
May 7, 20241.51001.56001.39001.55001.5500204,900
May 6, 20241.43001.54501.41501.52001.5200236,800
May 3, 20241.33001.40001.31001.40001.4000151,000
May 2, 20241.24001.34001.24001.31001.310060,300
May 1, 20241.23001.25001.23001.25001.25008,400
Apr 30, 20241.26001.26001.21001.24001.240037,500
Apr 29, 20241.27001.27001.21001.22001.220037,200
Apr 26, 20241.24001.24001.21001.23501.235013,900
Apr 25, 20241.23001.26001.23001.26001.260015,700
Apr 24, 20241.28001.28001.25501.26001.26007,100

Related Tickers

IDXG Interpace Biosciences, Inc.
1.0000
0.00%
 
CSTL Castle Biosciences, Inc.
20.95
-1.50%
 
ACRS Aclaris Therapeutics, Inc.
1.2500
+5.04%
 
300347.SZ Hangzhou Tigermed Consulting Co., Ltd
45.49
+0.35%
 
IJF.MU Icon PLC
124.85
+3.22%
 
603127.SS Joinn Laboratories(China)Co.,Ltd.
15.44
-0.96%
 
0RUG.IL bioMérieux S.A.
113.90
+0.26%
 
TN8.DE Thermo Fisher Scientific Inc.
372.55
-5.86%
 
ILU.F Illumina, Inc.
66.10
-1.05%
 
DIA.WA Diagnostyka S.A.
148.50
-2.17%