Skip to main content

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

0.2822 +0.0319 (+12.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,675,408 -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 0.3400 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.