Biodesix Inc (BDSX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0087 | 3.09278350515 | 0.2813 | 0.33 | 0.275 | 3669126 | 0.31962735 | CS |
| 4 | 0.07 | 31.8181818182 | 0.22 | 0.5147 | 0.22 | 25803267 | 0.37054787 | CS |
| 12 | -0.53 | -64.6341463415 | 0.82 | 0.8772 | 0.1718 | 8956012 | 0.36893225 | CS |
| 26 | -1 | -77.519379845 | 1.29 | 1.61 | 0.1718 | 4542656 | 0.39823678 | CS |
| 52 | -1.24 | -81.045751634 | 1.53 | 2.04 | 0.1718 | 2388220 | 0.46191386 | CS |
| 156 | -1.55 | -84.2391304348 | 1.84 | 3 | 0.1718 | 875193 | 0.57288038 | CS |
| 260 | -13.3 | -97.8660779985 | 13.59 | 31.99 | 0.1718 | 641279 | 1.3597128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 0.2867 | -0.0132 | -4.40 | 0.2983 | 0.2997 | 0.28 | 746131 |
| 1749767700 | 0.2999 | -0.0197 | -6.16 | 0.31 | 0.3196 | 0.2923 | 995359 |
| 1749681300 | 0.3196 | -0.0104 | -3.15 | 0.3197999 | 0.3267 | 0.3 | 1894643 |
| 1749594900 | 0.33 | 0.0403 | 13.91 | 0.27585 | 0.33 | 0.275 | 11170922 |
| 1749508500 | 0.2897 | -0.0132 | -4.36 | 0.2908 | 0.2980999 | 0.28 | 1857023 |
| 1749249300 | 0.3029 | 0.0211 | 7.49 | 0.2813 | 0.31 | 0.275 | 2427681 |
| 1749162900 | 0.2818 | -0.0144 | -4.86 | 0.291 | 0.2962 | 0.2651 | 1886329 |
| 1749076500 | 0.2962 | -0.0044 | -1.46 | 0.3021 | 0.314 | 0.2932 | 1220151 |
| 1748990100 | 0.3006 | -0.0092 | -2.97 | 0.304 | 0.3133 | 0.271 | 1733450 |
| 1748903700 | 0.3098 | 0.0078 | 2.58 | 0.3001 | 0.3263 | 0.3 | 1228784 |
| 1748644500 | 0.302 | -0.0235 | -7.22 | 0.3202 | 0.3289 | 0.2906 | 2041450 |
| 1748558100 | 0.3255 | -0.0177 | -5.16 | 0.3394 | 0.3456 | 0.307 | 2397780 |
| 1748471700 | 0.3432 | -0.0032 | -0.92 | 0.34 | 0.36985 | 0.33 | 2622086 |
| 1748385300 | 0.3464 | 0.0038 | 1.11 | 0.3456 | 0.36 | 0.3047 | 3322793 |
| 1748039700 | 0.3426 | -0.0133 | -3.74 | 0.364 | 0.3679 | 0.34 | 3742798 |
| 1747953300 | 0.3559 | -0.0392 | -9.92 | 0.3515 | 0.3995 | 0.3425 | 12958290 |
| 1747866900 | 0.3951 | 0.1243 | 45.90 | 0.3936 | 0.5147 | 0.3600999 | 356160385 |
| 1747780500 | 0.2708 | -0.0302 | -10.03 | 0.2868 | 0.2899 | 0.2541 | 30673351 |
| 1747694100 | 0.301 | -0.0002 | -0.07 | 0.301 | 0.38 | 0.27 | 6192093 |
| 1747434900 | 0.3012 | 0.085 | 39.32 | 0.22 | 0.3498 | 0.22 | 45736713 |
| 1747348500 | 0.2162 | -0.0038 | -1.73 | 0.2087 | 0.2408 | 0.1718 | 17153187 |
| 1747262100 | 0.22 | -0.1391 | -38.74 | 0.3003 | 0.3003 | 0.195 | 4270687 |
| 1747175700 | 0.3590999 | -0.0003 | -0.08 | 0.36 | 0.37095 | 0.328 | 1715874 |
| 1747089300 | 0.3594 | -0.0122 | -3.28 | 0.415 | 0.419 | 0.34 | 1111981 |
| 1746830100 | 0.3716 | 0.0238 | 6.84 | 0.3519 | 0.3795 | 0.3519 | 2373087 |
| 1746743700 | 0.3478 | -0.0759 | -17.91 | 0.42 | 0.442 | 0.34 | 2901550 |
| 1746657300 | 0.4237 | -0.0244 | -5.45 | 0.4607 | 0.4607 | 0.4076 | 556711 |
| 1746570900 | 0.4481 | -0.0262 | -5.52 | 0.48 | 0.5 | 0.4413 | 276537 |
| 1746484500 | 0.4743 | -0.0437 | -8.44 | 0.527 | 0.527 | 0.466 | 924219 |
| 1746225300 | 0.518 | -0.008 | -1.52 | 0.54 | 0.58 | 0.513 | 243622 |
| 1746138900 | 0.526 | -0.0084 | -1.57 | 0.5356 | 0.5586 | 0.5201 | 82479 |
| 1746052500 | 0.5344 | -0.001 | -0.19 | 0.5407 | 0.5699999 | 0.5105 | 148595 |
| 1745966100 | 0.5354 | -0.0373 | -6.51 | 0.5995 | 0.5995 | 0.5275 | 198225 |
| 1745879700 | 0.5727 | 0.0337 | 6.25 | 0.55 | 0.598 | 0.55 | 232000 |
| 1745620500 | 0.539 | -0.0322 | -5.64 | 0.59 | 0.5999 | 0.5129 | 842608 |
| 1745534100 | 0.5712 | 0.076 | 15.35 | 0.502 | 0.5929 | 0.4943 | 807088 |
| 1745447700 | 0.4952 | 0.0052 | 1.06 | 0.513 | 0.5199 | 0.45 | 497820 |
| 1745361300 | 0.49 | -0.01 | -2.00 | 0.508 | 0.5199 | 0.4876 | 747526 |
| 1745274900 | 0.5 | -0.049 | -8.93 | 0.5588999 | 0.5749 | 0.4833 | 449856 |
| 1744929300 | 0.549 | -0.0046 | -0.83 | 0.55 | 0.5776 | 0.5365 | 348570 |
| 1744842900 | 0.5536 | -0.0184 | -3.22 | 0.5756 | 0.6158 | 0.5442 | 171268 |
| 1744756500 | 0.5719999 | -0.033 | -5.45 | 0.6 | 0.6479 | 0.5652 | 233486 |
| 1744670100 | 0.605 | 0.075 | 14.15 | 0.551 | 0.605 | 0.55 | 269910 |
| 1744410900 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.5299 | 439727 |
| 1744324500 | 0.5699999 | 0.0245999 | 4.51 | 0.56 | 0.5699999 | 0.535 | 299736 |
| 1744238100 | 0.5454 | -0.0413 | -7.04 | 0.584 | 0.6044 | 0.5306 | 552511 |
| 1744151700 | 0.5867 | 0.0075 | 1.29 | 0.575 | 0.6798 | 0.5709999 | 189212 |
| 1744065300 | 0.5792 | 0.0088 | 1.54 | 0.55 | 0.605299 | 0.5114 | 348456 |
| 1743806100 | 0.5704 | -0.0243 | -4.09 | 0.602 | 0.619 | 0.5416 | 655240 |
| 1743719700 | 0.5947 | -0.033 | -5.26 | 0.63 | 0.64 | 0.5947 | 382170 |
| 1743633300 | 0.6277 | 0.0216 | 3.56 | 0.61 | 0.68 | 0.61 | 555707 |
| 1743546900 | 0.6061 | -0.0191 | -3.06 | 0.632 | 0.7488 | 0.5921 | 529093 |
| 1743460500 | 0.6252 | -0.0448 | -6.69 | 0.68 | 0.68 | 0.6252 | 200175 |
| 1743201300 | 0.67 | -0.0428 | -6.00 | 0.72 | 0.7753989 | 0.67 | 160705 |
| 1743114900 | 0.7128 | -0.0392 | -5.21 | 0.75 | 0.7516 | 0.7 | 754830 |
| 1743028500 | 0.752 | -0.0529 | -6.57 | 0.8312 | 0.8312 | 0.73 | 221104 |
| 1742942100 | 0.8048999 | -0.0256 | -3.08 | 0.8199999 | 0.85 | 0.7755 | 196590 |
| 1742855700 | 0.8305 | -0.0158 | -1.87 | 0.823 | 0.8517 | 0.8 | 137855 |
| 1742596500 | 0.8463 | 0.031 | 3.80 | 0.8199999 | 0.8772 | 0.7902 | 170491 |
| 1742510100 | 0.8153 | -0.0008 | -0.10 | 0.81 | 0.858 | 0.78 | 138984 |
| 1742423700 | 0.8161 | 0.0525001 | 6.88 | 0.77 | 0.817899 | 0.7637 | 181152 |
| 1742337300 | 0.7635999 | 0.0136999 | 1.83 | 0.76 | 0.7895 | 0.75 | 106366 |
| 1742250900 | 0.7499 | 0.0278 | 3.85 | 0.7312 | 0.803 | 0.7003 | 214679 |
| 1741991700 | 0.7221 | -0.0212 | -2.85 | 0.739 | 0.75 | 0.705 | 168867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
