Dark

BDSX
Biodesix, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.3257USD+48.045%(+0.1057)45,896,218

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.2130USD-3.182%(-0.0070)33,318

After-hours

May 16, 2025 4:58:30 PM EDT

0.3507USD+7.676%(+0.0250)13,924,028

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.2200	0.349800	0.220000	0.3012	+36.909%	45,896,218	0.000%
2025-05-15	0.2087	0.240800	0.171800	0.2200	0.000%	17,166,750	+36.909%
2025-05-14	0.3003	0.300300	0.195000	0.2200	-38.736%	4,323,659	+36.909%
2025-05-13	0.3600	0.370950	0.328000	0.3591	-0.083%	1,731,122	-16.124%
2025-05-12	0.4150	0.419000	0.340000	0.3594	-3.283%	1,116,673	-16.194%
2025-05-09	0.3519	0.379500	0.351900	0.3716	+6.843%	2,375,070	-18.945%
2025-05-08	0.4200	0.442000	0.340000	0.3478	-17.914%	2,906,525	-13.399%
2025-05-07	0.4607	0.460700	0.407600	0.4237	-5.445%	556,711	-28.912%
2025-05-06	0.4800	0.500000	0.441300	0.4481	-5.524%	277,088	-32.783%
2025-05-05	0.5270	0.527000	0.466000	0.4743	-8.436%	930,500	-36.496%
2025-05-02	0.5400	0.580000	0.513000	0.5180	-1.521%	244,025	-41.853%
2025-05-01	0.5344	0.558600	0.520100	0.5260	-1.572%	82,554	-42.738%
2025-04-30	0.5407	0.570000	0.510500	0.5344	-0.187%	148,709	-43.638%
2025-04-29	0.5995	0.599500	0.527500	0.5354	-6.513%	198,226	-43.743%
2025-04-28	0.5500	0.598000	0.550000	0.5727	+6.252%	235,010	-47.407%
2025-04-25	0.5900	0.599900	0.512900	0.5390	-5.637%	842,608	-44.119%
2025-04-24	0.5020	0.592900	0.494300	0.5712	+15.347%	807,669	-47.269%
2025-04-23	0.5130	0.519900	0.450000	0.4952	+1.061%	500,444	-39.176%
2025-04-22	0.5080	0.519900	0.487600	0.4900	-2.000%	747,681	-38.531%
2025-04-21	0.5589	0.574900	0.483300	0.5000	-8.925%	450,590	-39.760%
2025-04-17	0.5500	0.577600	0.536500	0.5490	-0.831%	348,570	-45.137%
2025-04-16	0.5756	0.615800	0.544200	0.5536	-3.217%	171,968	-45.592%
2025-04-15	0.6000	0.647900	0.565200	0.5720	-5.455%	233,486	-47.343%
2025-04-14	0.5510	0.605000	0.550000	0.6050	+14.151%	270,134	-50.215%
2025-04-11	0.5700	0.570000	0.529900	0.5300	-7.018%	439,727	-43.170%
2025-04-10	0.5600	0.570000	0.535000	0.5700	+4.510%	299,736	-47.158%
2025-04-09	0.5840	0.604400	0.530600	0.5454	-7.039%	554,421	-44.774%
2025-04-08	0.5750	0.679800	0.571000	0.5867	+1.295%	191,626	-48.662%
2025-04-07	0.5500	0.605299	0.511400	0.5792	+1.543%	348,566	-47.997%
2025-04-04	0.6020	0.619000	0.541600	0.5704	-4.086%	655,815	-47.195%
2025-04-03	0.6300	0.640000	0.594700	0.5947	-5.257%	382,170	-49.353%
2025-04-02	0.6100	0.680000	0.610000	0.6277	+3.564%	556,169	-52.015%
2025-04-01	0.6320	0.748800	0.592100	0.6061	-3.055%	530,594	-50.305%
2025-03-31	0.6800	0.700000	0.625200	0.6252	-6.687%	202,544	-51.823%
2025-03-28	0.7200	0.775399	0.670000	0.6700	-6.004%	163,028	-55.045%
2025-03-27	0.7500	0.751600	0.700000	0.7128	-5.213%	754,831	-57.744%
2025-03-26	0.8312	0.831200	0.730000	0.7520	-6.572%	221,604	-59.947%
2025-03-25	0.8200	0.850000	0.775500	0.8049	-3.082%	196,590	-62.579%
2025-03-24	0.8230	0.851700	0.800000	0.8305	-1.867%	139,536	-63.733%
2025-03-21	0.8200	0.877200	0.790200	0.8463	+3.802%	170,549	-64.410%
2025-03-20	0.8100	0.858000	0.780000	0.8153	-0.098%	140,261	-63.057%
2025-03-19	0.7700	0.817899	0.763700	0.8161	+6.875%	186,228	-63.093%
2025-03-18	0.7600	0.789500	0.750000	0.7636	+1.827%	106,214	-60.555%
2025-03-17	0.7312	0.803000	0.700300	0.7499	+3.850%	214,679	-59.835%
2025-03-14	0.7390	0.750000	0.705000	0.7221	-2.852%	169,021	-58.288%
2025-03-13	0.7700	0.786400	0.734600	0.7433	-4.827%	235,179	-59.478%
2025-03-12	0.8100	0.832500	0.750000	0.7810	-4.301%	418,804	-61.434%
2025-03-11	0.8100	0.826000	0.766000	0.8161	+1.215%	224,584	-63.093%
2025-03-10	0.8610	0.899900	0.775200	0.8063	-6.483%	259,068	-62.644%
2025-03-07	0.8771	0.903300	0.840000	0.8622	+1.435%	348,812	-65.066%
2025-03-06	0.9000	0.924000	0.808348	0.8500	-2.299%	358,787	-64.565%
2025-03-05	0.7400	0.956600	0.710000	0.8700	+20.833%	881,331	-65.379%
2025-03-04	0.6377	0.875000	0.635000	0.7200	+0.982%	5,388,168	-58.167%
2025-03-03	0.8300	0.850000	0.700200	0.7130	-10.088%	439,558	-57.756%
2025-02-28	0.8200	0.845400	0.750100	0.7930	-2.472%	157,180	-62.018%
2025-02-27	0.8440	0.845000	0.793600	0.8131	-2.236%	106,316	-62.957%
2025-02-26	0.8100	0.849900	0.810000	0.8317	+3.885%	88,325	-63.785%
2025-02-25	0.8400	0.886100	0.752600	0.8006	-4.349%	328,402	-62.378%
2025-02-24	0.8900	0.930000	0.813000	0.8370	-5.102%	265,647	-64.014%
2025-02-21	0.9200	0.968600	0.875000	0.8820	-4.224%	241,861	-65.850%
2025-02-20	0.9500	0.990000	0.904500	0.9209	-2.571%	107,045	-67.293%
2025-02-19	0.9800	1.020000	0.922000	0.9452	-2.577%	171,757	-68.134%
2025-02-18	1.0200	1.020000	0.970000	0.9702	-1.503%	231,779	-68.955%
2025-02-14	0.9800	1.012700	0.954000	0.9850	+2.285%	199,726	-69.421%
2025-02-13	0.9600	0.980100	0.926700	0.9630	+2.447%	235,370	-68.723%
2025-02-12	0.9900	0.999100	0.924000	0.9400	-1.084%	171,919	-67.957%
2025-02-11	0.9373	0.972200	0.900000	0.9503	+0.032%	579,850	-68.305%
2025-02-10	1.0000	1.009900	0.950000	0.9500	-5.000%	371,012	-68.295%
2025-02-07	1.0200	1.030000	0.990000	1.0000	-3.846%	239,635	-69.880%
2025-02-06	1.0700	1.070000	1.020000	1.0400	-0.952%	239,181	-71.038%
2025-02-05	1.0000	1.080000	0.999900	1.0500	+5.000%	1,014,106	-71.314%
2025-02-04	1.0100	1.020000	0.980000	1.0000	-0.990%	271,203	-69.880%
2025-02-03	1.0000	1.050000	0.995200	1.0100	-1.942%	193,081	-70.178%
2025-01-31	1.0600	1.080000	1.005000	1.0300	-0.962%	246,700	-70.757%
2025-01-30	1.0600	1.080000	1.000000	1.0400	0.000%	1,196,694	-71.038%
2025-01-29	1.0400	1.050000	1.000000	1.0400	-0.952%	112,487	-71.038%
2025-01-28	1.0800	1.080000	1.000000	1.0500	0.000%	424,509	-71.314%
2025-01-27	1.0400	1.090000	0.975000	1.0500	+1.942%	463,282	-71.314%
2025-01-24	0.9000	1.050000	0.900000	1.0300	+14.381%	482,905	-70.757%
2025-01-23	1.0000	1.030000	0.856800	0.9005	-9.679%	1,167,906	-66.552%
2025-01-22	1.1000	1.140000	0.997000	0.9970	-6.822%	1,120,588	-69.789%
2025-01-21	1.1600	1.178000	1.070000	1.0700	-6.957%	609,193	-71.850%
2025-01-17	1.1400	1.170000	1.110000	1.1500	+0.877%	195,627	-73.809%
2025-01-16	1.1200	1.160000	1.090000	1.1400	+2.703%	346,446	-73.579%
2025-01-15	1.2200	1.225300	1.100000	1.1100	-1.770%	424,739	-72.865%
2025-01-14	1.2500	1.260000	1.130000	1.1300	-8.871%	474,216	-73.345%
2025-01-13	1.2700	1.299900	1.180100	1.2400	-2.362%	322,049	-75.710%
2025-01-10	1.5100	1.510900	1.240000	1.2700	-14.189%	625,963	-76.283%
2025-01-08	1.4700	1.480000	1.410000	1.4800	-0.671%	401,301	-79.649%
2025-01-07	1.5500	1.550000	1.430000	1.4900	+2.759%	296,936	-79.785%
2025-01-06	1.5100	1.510000	1.450000	1.4500	-2.027%	467,608	-79.228%
2025-01-03	1.4700	1.490000	1.430000	1.4800	0.000%	346,065	-79.649%
2025-01-02	1.5200	1.520000	1.460000	1.4800	-3.268%	97,933	-79.649%
2024-12-31	1.4400	1.560000	1.440000	1.5300	+4.795%	227,436	-80.314%
2024-12-30	1.5100	1.510000	1.420000	1.4600	-1.351%	169,073	-79.370%
2024-12-27	1.4400	1.490000	1.419900	1.4800	+1.370%	251,880	-79.649%
2024-12-26	1.4800	1.480000	1.420000	1.4600	0.000%	137,875	-79.370%
2024-12-24	1.4600	1.490000	1.420000	1.4600	-0.680%	66,656	-79.370%
2024-12-23	1.5700	1.570000	1.450000	1.4700	-6.369%	201,307	-79.510%
2024-12-20	1.3500	1.610000	1.320100	1.5700	+15.441%	739,680	-80.815%
2024-12-19	1.3700	1.390000	1.310700	1.3600	+1.493%	153,045	-77.853%
2024-12-18	1.4200	1.429500	1.330000	1.3400	-3.597%	273,056	-77.522%
2024-12-17	1.3700	1.415000	1.355000	1.3900	+1.460%	169,684	-78.331%
2024-12-16	1.3300	1.400000	1.330000	1.3700	+2.239%	210,145	-78.015%
2024-12-13	1.2900	1.370000	1.280000	1.3400	+3.876%	223,491	-77.522%
2024-12-12	1.3000	1.300000	1.255000	1.2900	-0.769%	166,788	-76.651%
2024-12-11	1.3000	1.350000	1.240000	1.3000	-1.515%	361,098	-76.831%
2024-12-10	1.3500	1.377800	1.270000	1.3200	-2.941%	249,456	-77.182%
2024-12-09	1.3300	1.390000	1.285000	1.3600	+0.741%	313,083	-77.853%
2024-12-06	1.3100	1.375000	1.260000	1.3500	+3.053%	361,461	-77.689%
2024-12-05	1.3400	1.375000	1.290000	1.3100	-2.963%	118,306	-77.008%
2024-12-04	1.3600	1.400000	1.215000	1.3500	-0.735%	503,881	-77.689%
2024-12-03	1.3700	1.400000	1.310000	1.3600	0.000%	194,085	-77.853%
2024-12-02	1.4400	1.440000	1.345000	1.3600	-5.556%	272,949	-77.853%
2024-11-29	1.4400	1.480000	1.420000	1.4400	+1.053%	173,213	-79.083%
2024-11-27	1.4500	1.500000	1.420000	1.4250	-0.697%	289,797	-78.863%
2024-11-26	1.3600	1.470000	1.340000	1.4350	+7.895%	529,986	-79.010%
2024-11-25	1.2800	1.370000	1.280000	1.3300	+3.906%	629,844	-77.353%
2024-11-22	1.2400	1.310000	1.220000	1.2800	+6.667%	703,628	-76.469%
2024-11-21	1.1600	1.275000	1.140000	1.2000	+0.840%	5,233,571	-74.900%
2024-11-20	1.2300	1.265000	1.110000	1.1900	-4.032%	1,715,348	-74.689%
2024-11-19	1.2600	1.290000	1.190100	1.2400	-1.587%	598,519	-75.710%
2024-11-18	1.3300	1.330000	1.260000	1.2600	-6.320%	994,241	-76.095%
2024-11-15	1.3800	1.400000	1.320000	1.3450	-3.929%	482,913	-77.606%
2024-11-14	1.4000	1.409500	1.360000	1.4000	0.000%	265,820	-78.486%
2024-11-13	1.3900	1.430000	1.375000	1.4000	0.000%	375,321	-78.486%
2024-11-12	1.4100	1.450000	1.390000	1.4000	-0.709%	327,348	-78.486%
2024-11-11	1.3700	1.425000	1.350000	1.4100	+2.920%	436,955	-78.638%
2024-11-08	1.3600	1.370000	1.290000	1.3700	+3.008%	704,516	-78.015%
2024-11-07	1.3700	1.370000	1.285000	1.3300	0.000%	394,064	-77.353%
2024-11-06	1.3600	1.399900	1.310000	1.3300	-0.746%	982,956	-77.353%
2024-11-05	1.4600	1.460000	1.330000	1.3400	-3.597%	1,247,214	-77.522%
2024-11-04	1.4800	1.480000	1.380000	1.3900	+6.923%	470,218	-78.331%
2024-11-01	1.6700	1.670000	1.280000	1.3000	-23.529%	556,069	-76.831%
2024-10-31	1.6800	1.719700	1.610000	1.7000	+2.410%	132,907	-82.282%
2024-10-30	1.6200	1.690000	1.620000	1.6600	+0.606%	66,802	-81.855%
2024-10-29	1.6000	1.650000	1.600000	1.6500	+3.125%	62,503	-81.745%
2024-10-28	1.6400	1.640000	1.590000	1.6000	-2.439%	47,229	-81.175%
2024-10-25	1.6600	1.669900	1.600000	1.6400	+0.613%	51,839	-81.634%
2024-10-24	1.6000	1.660000	1.590000	1.6300	+3.165%	104,096	-81.521%
2024-10-23	1.5624	1.720000	1.562400	1.5800	-1.863%	932,330	-80.937%
2024-10-22	1.5800	1.640000	1.550000	1.6100	+0.625%	57,987	-81.292%
2024-10-21	1.6100	1.630000	1.570000	1.6000	-0.621%	168,944	-81.175%
2024-10-18	1.6300	1.630000	1.600000	1.6100	-1.227%	70,255	-81.292%
2024-10-17	1.6800	1.680000	1.613000	1.6300	-1.807%	51,660	-81.521%
2024-10-16	1.6288	1.670000	1.593800	1.6600	+2.469%	251,883	-81.855%
2024-10-15	1.6500	1.650000	1.610000	1.6200	+1.250%	23,343	-81.407%
2024-10-14	1.6600	1.670000	1.560000	1.6000	-5.325%	247,508	-81.175%
2024-10-11	1.7000	1.720000	1.674000	1.6900	-0.588%	73,868	-82.178%
2024-10-10	1.6600	1.700000	1.620000	1.7000	+3.659%	105,953	-82.282%
2024-10-09	1.6700	1.699500	1.630000	1.6400	-2.381%	97,418	-81.634%
2024-10-08	1.6800	1.708600	1.680000	1.6800	-0.592%	84,720	-82.071%
2024-10-07	1.7000	1.700000	1.650000	1.6900	0.000%	50,817	-82.178%
2024-10-04	1.7300	1.749900	1.665000	1.6900	0.000%	70,889	-82.178%
2024-10-03	1.7500	1.750000	1.675000	1.6900	-3.429%	486,540	-82.178%
2024-10-02	1.7500	1.755000	1.724600	1.7500	-1.130%	142,425	-82.789%
2024-10-01	1.7900	1.800000	1.740000	1.7700	-0.562%	134,435	-82.983%
2024-09-30	1.7400	1.785000	1.720000	1.7800	+4.094%	147,703	-83.079%
2024-09-27	1.6614	1.720000	1.660000	1.7100	+0.588%	26,693	-82.386%
2024-09-26	1.7100	1.740000	1.670000	1.7000	0.000%	67,161	-82.282%
2024-09-25	1.7200	1.730000	1.691000	1.7000	+1.190%	44,765	-82.282%
2024-09-24	1.5900	1.730000	1.590000	1.6800	+5.660%	175,024	-82.071%
2024-09-23	1.7900	1.790000	1.590000	1.5900	-11.667%	2,003,034	-81.057%
2024-09-20	1.7900	1.850000	1.760000	1.8000	+1.124%	618,477	-83.267%
2024-09-19	1.7750	1.800000	1.775000	1.7800	+2.299%	68,417	-83.079%
2024-09-18	1.7900	1.830000	1.740000	1.7400	-3.064%	104,282	-82.690%
2024-09-17	1.8100	1.828400	1.790000	1.7950	+0.279%	162,324	-83.220%
2024-09-16	1.8100	1.830000	1.790000	1.7900	+1.130%	70,124	-83.173%
2024-09-13	1.8100	1.840000	1.770000	1.7700	-1.667%	43,928	-82.983%
2024-09-12	1.8100	1.860000	1.780000	1.8000	+0.559%	47,948	-83.267%
2024-09-11	1.7700	1.800000	1.760000	1.7900	0.000%	70,472	-83.173%
2024-09-10	1.7900	1.800000	1.760000	1.7900	0.000%	21,780	-83.173%
2024-09-09	1.8500	1.880000	1.785000	1.7900	-3.243%	74,899	-83.173%
2024-09-06	1.8600	1.900000	1.800000	1.8500	0.000%	92,363	-83.719%
2024-09-05	1.8100	1.870000	1.800000	1.8500	+1.093%	109,836	-83.719%
2024-09-04	1.8900	1.909300	1.810000	1.8300	-1.081%	95,211	-83.541%
2024-09-03	1.9800	2.000000	1.810000	1.8500	-5.612%	153,943	-83.719%
2024-08-30	1.8900	2.040000	1.830000	1.9600	+5.946%	252,201	-84.633%
2024-08-29	1.8000	1.860000	1.770100	1.8500	0.000%	164,448	-83.719%
2024-08-28	1.8300	1.920000	1.820000	1.8500	0.000%	97,855	-83.719%
2024-08-27	1.9000	1.930000	1.830000	1.8500	-2.632%	104,354	-83.719%
2024-08-26	1.7900	1.910000	1.790000	1.9000	+4.972%	93,945	-84.147%
2024-08-23	1.8000	1.829000	1.770000	1.8100	+2.841%	64,286	-83.359%
2024-08-22	1.8081	1.870000	1.740000	1.7600	-1.124%	115,908	-82.886%
2024-08-21	1.7900	1.820000	1.760000	1.7800	+2.299%	68,164	-83.079%
2024-08-20	1.8000	1.825000	1.740000	1.7400	-2.793%	73,226	-82.690%
2024-08-19	1.7700	1.805000	1.720000	1.7900	+2.874%	67,167	-83.173%
2024-08-16	1.7100	1.770000	1.710000	1.7400	+0.288%	96,910	-82.690%
2024-08-15	1.7300	1.770000	1.700000	1.7350	+0.872%	67,234	-82.640%
2024-08-14	1.7000	1.750000	1.690000	1.7200	0.000%	41,354	-82.488%
2024-08-13	1.4714	1.740000	1.471400	1.7200	+6.832%	94,994	-82.488%
2024-08-12	1.5586	1.640000	1.525000	1.6100	+1.258%	65,534	-81.292%
2024-08-09	1.6024	1.620000	1.580000	1.5900	-3.049%	62,627	-81.057%
2024-08-08	1.6500	1.700000	1.580000	1.6400	+3.145%	123,153	-81.634%
2024-08-07	1.5900	1.610000	1.560000	1.5900	0.000%	55,135	-81.057%
2024-08-06	1.5900	1.630000	1.590000	1.5900	+1.274%	32,253	-81.057%
2024-08-05	1.5800	1.620000	1.570000	1.5700	-3.086%	28,958	-80.815%
2024-08-02	1.6100	1.630000	1.600000	1.6200	-0.613%	30,796	-81.407%
2024-08-01	1.6800	1.690000	1.580000	1.6300	-0.912%	48,223	-81.521%
2024-07-31	1.6900	1.790000	1.640000	1.6450	-2.663%	33,425	-81.690%
2024-07-30	1.7100	1.720000	1.680000	1.6900	-1.170%	26,871	-82.178%
2024-07-29	1.7600	1.760000	1.690000	1.7100	-0.581%	31,071	-82.386%
2024-07-26	1.7300	1.730000	1.675000	1.7200	+3.614%	58,941	-82.488%
2024-07-25	1.6600	1.700000	1.650000	1.6600	+1.840%	44,016	-81.855%
2024-07-24	1.6700	1.680000	1.626700	1.6300	-1.212%	8,257	-81.521%
2024-07-23	1.6300	1.650000	1.620000	1.6500	+0.610%	54,476	-81.745%
2024-07-22	1.7800	1.780000	1.630000	1.6400	-7.345%	97,935	-81.634%
2024-07-19	1.8000	1.800000	1.750000	1.7700	-0.562%	22,999	-82.983%
2024-07-18	1.8000	1.830000	1.770000	1.7800	-0.559%	118,571	-83.079%
2024-07-17	1.7600	1.810000	1.760000	1.7900	+1.130%	93,411	-83.173%
2024-07-16	1.7100	1.770000	1.710000	1.7700	+2.907%	97,545	-82.983%
2024-07-15	1.6800	1.720000	1.675000	1.7200	+1.775%	76,370	-82.488%
2024-07-12	1.6600	1.695000	1.630000	1.6900	+1.807%	107,500	-82.178%
2024-07-11	1.6000	1.670000	1.600000	1.6600	+2.469%	90,533	-81.855%
2024-07-10	1.6000	1.620000	1.590300	1.6200	0.000%	28,286	-81.407%
2024-07-09	1.6300	1.630000	1.590000	1.6200	+1.887%	33,308	-81.407%
2024-07-08	1.5900	1.624300	1.560000	1.5900	+1.274%	25,331	-81.057%
2024-07-05	1.6100	1.620000	1.570000	1.5700	-1.875%	120,827	-80.815%
2024-07-03	1.6100	1.630000	1.570000	1.6000	+1.266%	61,612	-81.175%
2024-07-02	1.5500	1.590000	1.500000	1.5800	+3.268%	126,339	-80.937%
2024-07-01	1.5200	1.540000	1.480000	1.5300	0.000%	59,625	-80.314%
2024-06-28	1.5000	1.530000	1.480000	1.5300	+2.000%	146,002	-80.314%
2024-06-27	1.4850	1.510000	1.455000	1.5000	0.000%	81,912	-79.920%
2024-06-26	1.5400	1.560000	1.455000	1.5000	-5.063%	164,045	-79.920%
2024-06-25	1.6200	1.659000	1.460000	1.5800	-4.242%	127,856	-80.937%
2024-06-24	1.6700	1.770000	1.595000	1.6500	-3.509%	286,754	-81.745%
2024-06-21	1.6150	1.740000	1.581000	1.7100	+6.211%	1,160,299	-82.386%
2024-06-20	1.6200	1.640000	1.580000	1.6100	0.000%	124,942	-81.292%
2024-06-18	1.6200	1.640000	1.580000	1.6100	0.000%	144,521	-81.292%
2024-06-17	1.6200	1.630000	1.590000	1.6100	+0.625%	254,382	-81.292%
2024-06-14	1.5400	1.650000	1.510000	1.6000	+1.266%	294,913	-81.175%
2024-06-13	1.5300	1.590000	1.520100	1.5800	+2.597%	93,991	-80.937%
2024-06-12	1.5300	1.590000	1.530000	1.5400	-0.645%	197,832	-80.442%
2024-06-11	1.4100	1.550000	1.366200	1.5500	+11.511%	279,687	-80.568%
2024-06-10	1.3500	1.440000	1.350000	1.3900	+4.511%	171,137	-78.331%
2024-06-07	1.3000	1.390000	1.230000	1.3300	+2.308%	94,636	-77.353%
2024-06-06	1.3300	1.355000	1.300000	1.3000	-5.109%	43,807	-76.831%
2024-06-05	1.3100	1.399900	1.200000	1.3700	+3.788%	174,229	-78.015%
2024-06-04	1.3700	1.410000	1.320000	1.3200	-1.493%	44,635	-77.182%
2024-06-03	1.4500	1.480000	1.340000	1.3400	-6.294%	54,914	-77.522%
2024-05-31	1.3500	1.460000	1.343100	1.4300	+5.926%	82,835	-78.937%
2024-05-30	1.3700	1.451500	1.350000	1.3500	-1.460%	79,009	-77.689%
2024-05-29	1.4800	1.480000	1.370000	1.3700	-5.517%	38,564	-78.015%
2024-05-28	1.4500	1.519900	1.390000	1.4500	0.000%	76,508	-79.228%
2024-05-24	1.4400	1.480000	1.390000	1.4500	+2.837%	45,924	-79.228%
2024-05-23	1.5200	1.530000	1.403500	1.4100	-7.237%	93,567	-78.638%
2024-05-22	1.5600	1.560000	1.490000	1.5200	-3.185%	247,745	-80.184%
2024-05-21	1.5600	1.590000	1.560000	1.5700	0.000%	90,740	-80.815%
2024-05-20	1.5900	1.590000	1.550100	1.5700	-0.317%	110,844	-80.815%
2024-05-17	1.5600	1.580000	1.560000	1.5750	+0.962%	50,508	-80.876%
2024-05-16	1.5300	1.560000	1.530000	1.5600	+2.295%	83,629	-80.692%
2024-05-15	1.5100	1.530000	1.480000	1.5250	+2.007%	76,288	-80.249%
2024-05-14	1.5200	1.540000	1.440000	1.4950	-1.645%	187,057	-79.853%
2024-05-13	1.6300	1.631700	1.470000	1.5200	-3.797%	95,821	-80.184%
2024-05-10	1.5600	1.580000	1.480000	1.5800	+1.935%	100,929	-80.937%
2024-05-09	1.5100	1.570000	1.430000	1.5500	0.000%	207,807	-80.568%
2024-05-08	1.5000	1.570000	1.500000	1.5500	0.000%	73,004	-80.568%
2024-05-07	1.5100	1.560000	1.390000	1.5500	+1.974%	204,914	-80.568%
2024-05-06	1.4300	1.545000	1.415000	1.5200	+8.571%	236,823	-80.184%
2024-05-03	1.3300	1.400000	1.310000	1.4000	+6.870%	151,010	-78.486%
2024-05-02	1.2400	1.340000	1.240000	1.3100	+4.800%	60,321	-77.008%
2024-05-01	1.2300	1.250000	1.230000	1.2500	+0.806%	8,421	-75.904%
2024-04-30	1.2600	1.260000	1.210100	1.2400	+1.639%	37,472	-75.710%
2024-04-29	1.2700	1.270000	1.210000	1.2200	-1.215%	37,191	-75.311%
2024-04-26	1.2400	1.240000	1.210000	1.2350	-1.984%	13,931	-75.611%
2024-04-25	1.2300	1.260000	1.230000	1.2600	0.000%	15,737	-76.095%
2024-04-24	1.2800	1.280000	1.255000	1.2600	-1.563%	7,101	-76.095%
2024-04-23	1.2500	1.290000	1.240000	1.2800	-0.775%	36,906	-76.469%
2024-04-22	1.2700	1.300000	1.240000	1.2900	+3.200%	48,595	-76.651%
2024-04-19	1.2500	1.250000	1.210000	1.2500	0.000%	47,678	-75.904%
2024-04-18	1.2200	1.260000	1.200000	1.2500	+3.306%	45,441	-75.904%
2024-04-17	1.2300	1.230000	1.180000	1.2100	-3.200%	38,236	-75.107%
2024-04-16	1.2600	1.260000	1.210000	1.2500	0.000%	46,841	-75.904%
2024-04-15	1.2400	1.260000	1.180000	1.2500	+1.626%	41,729	-75.904%
2024-04-12	1.2500	1.260000	1.230000	1.2300	-0.806%	11,410	-75.512%
2024-04-11	1.2000	1.260000	1.180000	1.2400	+0.813%	41,606	-75.710%
2024-04-10	1.2400	1.270000	1.150000	1.2300	-3.150%	400,868	-75.512%
2024-04-09	1.4400	1.440000	1.210000	1.2700	-9.929%	811,697	-76.283%
2024-04-08	1.4200	1.450000	1.325000	1.4100	+0.714%	858,646	-78.638%
2024-04-05	1.3100	1.520000	1.230000	1.4000	-7.285%	2,317,442	-78.486%
2024-04-04	1.5300	1.530000	1.478000	1.5100	-2.581%	49,603	-80.053%
2024-04-03	1.4900	1.550000	1.450000	1.5500	+4.027%	95,231	-80.568%
2024-04-02	1.4500	1.490000	1.430000	1.4900	+1.361%	62,748	-79.785%
2024-04-01	1.4400	1.470000	1.400000	1.4700	+2.797%	46,988	-79.510%
2024-03-28	1.4700	1.480000	1.430000	1.4300	-0.694%	24,456	-78.937%
2024-03-27	1.4400	1.450000	1.400000	1.4400	-0.690%	30,255	-79.083%
2024-03-26	1.5000	1.500000	1.410000	1.4500	+0.694%	43,583	-79.228%
2024-03-25	1.4400	1.520000	1.420000	1.4400	+4.348%	104,529	-79.083%
2024-03-22	1.3500	1.380000	1.320000	1.3800	+2.222%	86,795	-78.174%
2024-03-21	1.3600	1.445000	1.350000	1.3500	0.000%	54,421	-77.689%
2024-03-20	1.3700	1.420000	1.330000	1.3500	-2.174%	67,186	-77.689%
2024-03-19	1.3600	1.440000	1.360000	1.3800	0.000%	25,242	-78.174%
2024-03-18	1.5400	1.540000	1.360000	1.3800	-6.122%	49,285	-78.174%
2024-03-15	1.4400	1.470000	1.380000	1.4700	+4.255%	46,189	-79.510%
2024-03-14	1.4600	1.475000	1.350000	1.4100	-4.082%	108,819	-78.638%
2024-03-13	1.4800	1.510000	1.460000	1.4700	-2.000%	25,231	-79.510%
2024-03-12	1.4900	1.540000	1.450000	1.5000	-1.316%	44,997	-79.920%
2024-03-11	1.4800	1.520000	1.430000	1.5200	+2.703%	76,272	-80.184%
2024-03-08	1.5000	1.520000	1.440000	1.4800	-1.333%	24,597	-79.649%
2024-03-07	1.4900	1.525100	1.460000	1.5000	-1.961%	43,005	-79.920%
2024-03-06	1.4400	1.590100	1.430100	1.5300	+6.250%	84,156	-80.314%
2024-03-05	1.5200	1.558900	1.420000	1.4400	-7.097%	73,301	-79.083%
2024-03-04	1.6000	1.622900	1.533200	1.5500	-1.899%	176,422	-80.568%
2024-03-01	1.9000	1.930000	1.530000	1.5800	+2.597%	602,015	-80.937%
2024-02-29	1.5300	1.650000	1.530000	1.5400	+0.984%	55,679	-80.442%
2024-02-28	1.5400	1.610000	1.460000	1.5250	-3.481%	37,994	-80.249%
2024-02-27	1.5100	1.630000	1.495700	1.5800	+3.268%	46,423	-80.937%
2024-02-26	1.6000	1.630000	1.430000	1.5300	-3.165%	47,927	-80.314%
2024-02-23	1.4700	1.580000	1.460000	1.5800	+7.483%	51,715	-80.937%
2024-02-22	1.4200	1.510000	1.420000	1.4700	+0.685%	50,527	-79.510%
2024-02-21	1.5000	1.539900	1.460000	1.4600	-2.013%	23,550	-79.370%
2024-02-20	1.4700	1.560000	1.430000	1.4900	+0.676%	27,339	-79.785%
2024-02-16	1.5500	1.643900	1.420000	1.4800	-5.732%	118,708	-79.649%
2024-02-15	1.6100	1.620000	1.550000	1.5700	-3.086%	28,772	-80.815%
2024-02-14	1.6300	1.690000	1.560000	1.6200	+2.532%	51,768	-81.407%
2024-02-13	1.6300	1.680000	1.550000	1.5800	-4.242%	70,986	-80.937%
2024-02-12	1.8000	1.879400	1.550000	1.6500	-10.811%	309,390	-81.745%
2024-02-09	1.9800	2.030000	1.690000	1.8500	-7.035%	306,180	-83.719%
2024-02-08	2.0300	2.030000	1.942300	1.9900	-1.485%	64,003	-84.864%
2024-02-07	2.0000	2.060000	1.930000	2.0200	0.000%	75,066	-85.089%
2024-02-06	2.1900	2.190000	2.020000	2.0200	-2.885%	112,543	-85.089%
2024-02-05	2.1400	2.210000	2.060000	2.0800	-1.887%	81,782	-85.519%
2024-02-02	2.1000	2.140000	2.030000	2.1200	+0.474%	69,463	-85.792%
2024-02-01	2.0600	2.140000	2.000000	2.1100	+5.500%	65,600	-85.725%
2024-01-31	2.0200	2.030000	1.980000	2.0000	+0.503%	44,384	-84.940%
2024-01-30	2.0300	2.030000	1.972400	1.9900	-0.500%	25,432	-84.864%
2024-01-29	2.0700	2.070000	1.970000	2.0000	+1.523%	60,184	-84.940%
2024-01-26	1.9900	1.990000	1.955000	1.9700	+1.026%	33,028	-84.711%
2024-01-25	2.0000	2.010000	1.870100	1.9500	-2.985%	116,062	-84.554%
2024-01-24	1.9850	2.115000	1.900000	2.0100	+1.515%	1,222,527	-85.015%
2024-01-23	1.9650	2.050000	1.944400	1.9800	0.000%	286,377	-84.788%
2024-01-22	1.9200	1.990000	1.860000	1.9800	+4.211%	181,362	-84.788%
2024-01-19	1.8835	1.940000	1.780000	1.9000	-2.564%	114,665	-84.147%
2024-01-18	1.9500	1.950000	1.860000	1.9500	0.000%	91,330	-84.554%
2024-01-17	1.8986	1.950000	1.810000	1.9500	+2.632%	134,060	-84.554%
2024-01-16	1.9700	1.970000	1.880000	1.9000	-3.553%	95,195	-84.147%
2024-01-12	1.9900	1.990000	1.930300	1.9700	+0.510%	53,036	-84.711%
2024-01-11	2.0000	2.000000	1.900000	1.9600	-1.508%	52,921	-84.633%
2024-01-10	1.9400	1.990000	1.940000	1.9900	+0.505%	145,264	-84.864%
2024-01-09	1.9000	1.990000	1.864200	1.9800	+1.538%	156,575	-84.788%
2024-01-08	1.9900	1.990000	1.840100	1.9500	-1.015%	22,026	-84.554%
2024-01-05	2.0100	2.010000	1.890700	1.9700	-0.505%	58,193	-84.711%
2024-01-04	1.8805	2.020000	1.844500	1.9800	+4.211%	161,408	-84.788%
2024-01-03	1.7600	1.900000	1.750000	1.9000	+6.742%	52,109	-84.147%
2024-01-02	1.7700	1.830000	1.750000	1.7800	-3.261%	46,907	-83.079%
2023-12-29	1.9000	2.035100	1.840000	1.8400	-3.158%	381,419	-83.630%
2023-12-28	1.8000	1.930000	1.800000	1.9000	+4.396%	115,753	-84.147%
2023-12-27	1.7100	1.850000	1.710000	1.8200	+3.409%	186,790	-83.451%
2023-12-26	1.7000	1.800000	1.700000	1.7600	+1.734%	53,891	-82.886%
2023-12-22	1.6300	1.750000	1.630000	1.7300	+4.848%	159,823	-82.590%
2023-12-21	1.5900	1.700000	1.590000	1.6500	0.000%	37,210	-81.745%
2023-12-20	1.6200	1.710000	1.620000	1.6500	+3.125%	130,420	-81.745%
2023-12-19	1.6500	1.685000	1.600000	1.6000	-3.614%	418,867	-81.175%
2023-12-18	1.6000	1.710000	1.600000	1.6600	+5.732%	241,740	-81.855%
2023-12-15	1.6500	1.650000	1.550000	1.5700	-1.258%	246,293	-80.815%
2023-12-14	1.5950	1.650000	1.590000	1.5900	+0.633%	65,909	-81.057%
2023-12-13	1.5900	1.650000	1.540000	1.5800	+0.637%	53,002	-80.937%
2023-12-12	1.5600	1.650000	1.510000	1.5700	-1.258%	59,360	-80.815%
2023-12-11	1.6400	1.650000	1.570000	1.5900	+1.923%	97,074	-81.057%
2023-12-08	1.6200	1.635000	1.540000	1.5600	-1.887%	69,640	-80.692%
2023-12-07	1.5400	1.650000	1.510000	1.5900	+6.000%	99,744	-81.057%
2023-12-06	1.4850	1.660000	1.450000	1.5000	+0.671%	286,251	-79.920%
2023-12-05	1.4600	1.510000	1.460000	1.4900	-0.667%	33,067	-79.785%
2023-12-04	1.5000	1.500000	1.450000	1.5000	+0.671%	76,502	-79.920%
2023-12-01	1.5000	1.549900	1.410000	1.4900	0.000%	62,912	-79.785%
2023-11-30	1.4800	1.490000	1.470000	1.4900	0.000%	7,845	-79.785%
2023-11-29	1.5500	1.550000	1.474600	1.4900	-0.667%	14,490	-79.785%
2023-11-28	1.5500	1.550000	1.450000	1.5000	+2.740%	14,163	-79.920%
2023-11-27	1.4650	1.500000	1.460000	1.4600	-3.947%	33,143	-79.370%
2023-11-24	1.5300	1.530000	1.490100	1.5200	+2.013%	15,226	-80.184%

.dark-mode .H2b01W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2b01W{ color: #333333; background-color: white; border: 2px solid #333333; }BDSXBiodesix, Inc. Common Stockstock NASDAQ

BDSX
Biodesix, Inc. Common Stock
stock NASDAQ