Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biodesix Inc
(NQ:
BDSX
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.660
1.750
1.660
1.730
27,051
-0.01(-0.57%)
Apr 27, 2023
1.800
1.806
1.680
1.740
18,070
-0.06(-3.33%)
Apr 26, 2023
1.570
1.810
1.550
1.800
110,280
+0.20(+12.50%)
Apr 25, 2023
1.800
1.800
1.560
1.600
41,098
-0.18(-10.11%)
Apr 24, 2023
1.640
1.830
1.610
1.780
88,659
+0.12(+7.23%)
Apr 21, 2023
1.750
1.760
1.630
1.660
29,452
-0.10(-5.68%)
Apr 20, 2023
1.890
1.890
1.750
1.760
17,653
-0.12(-6.38%)
Apr 19, 2023
1.870
1.890
1.800
1.880
31,842
+0.01(+0.53%)
Apr 18, 2023
1.870
1.875
1.770
1.870
26,946
+0.00(+0.00%)
Apr 17, 2023
1.820
1.890
1.800
1.870
70,600
+0.07(+3.89%)
Apr 14, 2023
1.800
1.800
1.750
1.800
75,642
+0.05(+2.86%)
Apr 13, 2023
1.700
1.770
1.620
1.750
36,854
+0.06(+3.55%)
Apr 12, 2023
1.590
1.690
1.550
1.690
87,691
+0.06(+3.68%)
Apr 11, 2023
1.670
1.670
1.590
1.630
34,004
-0.05(-2.98%)
Apr 10, 2023
1.690
1.750
1.540
1.680
56,489
-0.04(-2.33%)
Apr 06, 2023
1.750
1.790
1.680
1.720
94,353
-0.07(-3.91%)
Apr 05, 2023
1.750
1.820
1.730
1.790
33,580
-0.04(-2.19%)
Apr 04, 2023
1.860
1.890
1.700
1.830
92,618
-0.03(-1.61%)
Apr 03, 2023
1.840
1.880
1.830
1.860
9,639
+0.00(+0.00%)
Mar 31, 2023
1.860
1.870
1.840
1.860
30,820
+0.00(+0.00%)
Mar 30, 2023
1.800
1.870
1.765
1.860
53,541
+0.06(+3.33%)
Mar 29, 2023
1.770
1.815
1.700
1.800
23,904
+0.08(+4.65%)
Mar 28, 2023
1.720
1.770
1.670
1.720
42,073
-0.01(-0.58%)
Mar 27, 2023
1.740
1.755
1.677
1.730
9,358
+0.00(+0.00%)
Mar 24, 2023
1.650
1.760
1.616
1.730
23,355
+0.08(+4.85%)
Mar 23, 2023
1.880
1.890
1.620
1.650
78,807
-0.23(-12.23%)
Mar 22, 2023
1.780
1.950
1.750
1.880
63,023
+0.06(+3.30%)
Mar 21, 2023
1.700
1.830
1.690
1.820
94,346
+0.07(+4.00%)
Mar 20, 2023
1.830
1.830
1.620
1.750
121,738
-0.08(-4.37%)
Mar 17, 2023
1.850
1.944
1.750
1.830
698,562
-0.01(-0.54%)
Mar 16, 2023
1.880
1.935
1.740
1.840
133,624
-0.05(-2.65%)
Mar 15, 2023
1.650
1.920
1.595
1.890
107,102
+0.25(+15.24%)
Mar 14, 2023
1.660
1.740
1.630
1.640
99,204
-0.01(-0.61%)
Mar 13, 2023
1.530
1.730
1.520
1.650
114,356
+0.08(+5.10%)
Mar 10, 2023
1.450
1.690
1.380
1.570
225,627
+0.05(+3.29%)
Mar 09, 2023
1.700
1.730
1.470
1.520
153,336
-0.17(-10.06%)
Mar 08, 2023
1.790
1.810
1.670
1.690
143,224
-0.09(-5.06%)
Mar 07, 2023
1.800
1.850
1.710
1.780
139,567
-0.02(-1.11%)
Mar 06, 2023
2.100
2.200
1.720
1.800
267,983
-0.20(-10.00%)
Mar 03, 2023
2.060
2.080
1.850
2.000
103,087
-0.01(-0.50%)
Mar 02, 2023
2.010
2.110
1.970
2.010
54,128
+0.01(+0.50%)
Mar 01, 2023
2.060
2.219
1.960
2.000
75,404
-0.06(-2.91%)
Feb 28, 2023
2.070
2.170
2.010
2.060
57,966
-0.06(-2.83%)
Feb 27, 2023
2.170
2.270
1.970
2.120
205,276
-0.13(-5.78%)
Feb 24, 2023
2.290
2.290
2.160
2.250
43,324
-0.07(-3.02%)
Feb 23, 2023
2.290
2.450
2.250
2.320
52,191
+0.01(+0.43%)
Feb 22, 2023
2.320
2.450
2.220
2.310
58,296
+0.01(+0.43%)
Feb 21, 2023
2.190
2.350
2.170
2.300
49,375
+0.05(+2.22%)
Feb 17, 2023
2.220
2.250
2.130
2.250
41,027
+0.12(+5.88%)
Feb 16, 2023
2.030
2.150
1.995
2.125
32,046
+0.12(+5.72%)
Feb 15, 2023
1.940
2.050
1.886
2.010
60,915
+0.06(+3.08%)
Feb 14, 2023
1.780
1.970
1.780
1.950
48,830
+0.10(+5.41%)
Feb 13, 2023
1.760
2.040
1.660
1.850
159,480
+0.05(+2.78%)
Feb 10, 2023
1.790
1.940
1.740
1.800
87,795
+0.05(+2.86%)
Feb 09, 2023
1.920
1.950
1.710
1.750
156,927
-0.17(-8.85%)
Feb 08, 2023
1.950
1.990
1.840
1.920
95,730
-0.01(-0.52%)
Feb 07, 2023
2.020
2.050
1.870
1.930
121,983
-0.09(-4.46%)
Feb 06, 2023
2.000
2.080
1.960
2.020
97,919
+0.09(+4.66%)
Feb 03, 2023
2.080
2.130
1.790
1.930
307,302
-0.22(-10.23%)
Feb 02, 2023
2.390
2.451
2.130
2.150
194,219
-0.22(-9.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.