Skip to main content

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

0.4266 -0.0198 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.4475 0.4600 0.4162 0.4266 5,301,243 -0.02(-4.44%)
Aug 28, 2025 0.4725 0.4750 0.4400 0.4464 598,541 -0.02(-5.02%)
Aug 27, 2025 0.4687 0.4793 0.4530 0.4700 364,489 +0.00(+1.08%)
Aug 26, 2025 0.4824 0.4880 0.4649 0.4650 887,441 -0.02(-5.01%)
Aug 25, 2025 0.4550 0.4976 0.4516 0.4895 1,839,694 +0.04(+7.96%)
Aug 22, 2025 0.4238 0.4599 0.4100 0.4534 1,872,267 +0.03(+6.98%)
Aug 21, 2025 0.4028 0.4294 0.3914 0.4238 761,199 +0.01(+3.34%)
Aug 20, 2025 0.4100 0.4143 0.3844 0.4101 484,421 +0.00(+0.84%)
Aug 19, 2025 0.4186 0.4299 0.3997 0.4067 566,179 -0.02(-4.31%)
Aug 18, 2025 0.3920 0.4300 0.3879 0.4250 1,016,954 +0.03(+7.24%)
Aug 15, 2025 0.4085 0.4085 0.3801 0.3963 515,003 -0.00(-0.18%)
Aug 14, 2025 0.3800 0.3994 0.3720 0.3970 864,477 +0.01(+3.52%)
Aug 13, 2025 0.4199 0.4329 0.3743 0.3835 960,898 -0.03(-6.69%)
Aug 12, 2025 0.4000 0.4215 0.3801 0.4110 935,600 +0.02(+5.30%)
Aug 11, 2025 0.3744 0.4249 0.3702 0.3903 1,126,496 -0.01(-2.55%)
Aug 08, 2025 0.4100 0.4220 0.3801 0.4005 1,144,094 -0.05(-10.40%)
Aug 07, 2025 0.4070 0.4536 0.3900 0.4470 3,893,911 +0.06(+14.62%)
Aug 06, 2025 0.4700 0.4740 0.3838 0.3900 3,783,025 -0.03(-7.80%)
Aug 05, 2025 0.3883 0.4250 0.3883 0.4230 1,526,474 +0.04(+10.10%)
Aug 04, 2025 0.3700 0.3954 0.3654 0.3842 510,325 +0.02(+5.78%)
Aug 01, 2025 0.3463 0.3679 0.3309 0.3632 471,241 +0.01(+3.27%)
Jul 31, 2025 0.3875 0.3875 0.3435 0.3517 840,750 -0.03(-7.08%)
Jul 30, 2025 0.3979 0.4049 0.3634 0.3785 737,876 -0.01(-2.47%)
Jul 29, 2025 0.4400 0.4400 0.3702 0.3881 1,374,412 -0.03(-6.93%)
Jul 28, 2025 0.4500 0.4549 0.4036 0.4170 1,498,040 -0.03(-6.52%)
Jul 25, 2025 0.4200 0.4495 0.4100 0.4461 1,547,649 +0.03(+6.80%)
Jul 24, 2025 0.4200 0.4248 0.3808 0.4177 1,891,665 -0.01(-1.67%)
Jul 23, 2025 0.3700 0.4363 0.3690 0.4248 3,384,337 +0.06(+18.00%)
Jul 22, 2025 0.3510 0.3698 0.3356 0.3600 1,479,438 +0.01(+2.86%)
Jul 21, 2025 0.3225 0.3592 0.3201 0.3500 2,079,923 +0.03(+9.61%)
Jul 18, 2025 0.3200 0.3200 0.3030 0.3193 587,530 +0.01(+2.80%)
Jul 17, 2025 0.3200 0.3218 0.3000 0.3106 938,923 +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%)
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.