-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
-9.18% -
3 MONTH PERFORMANCE
+16.34% -
6 MONTH PERFORMANCE
+24.48% -
YEAR-TO-DATE PERFORMANCE
-3.26% -
1 YEAR PERFORMANCE
+7.88%
Biodesix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.74 | $1.78 (2.3%) | $1.79 | $1.72 | 147,703 | $226.36 M |
| 09/27/2024 | $1.66 | $1.71 (3.01%) | $1.72 | $1.66 | 26,700 | $217.46 M |
| 09/26/2024 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.67 | 67,200 | $216.19 M |
| 09/25/2024 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.69 | 44,800 | $216.19 M |
| 09/24/2024 | $1.59 | $1.68 (5.66%) | $1.73 | $1.59 | 175,024 | $213.64 M |
| 09/23/2024 | $1.79 | $1.59 (-11.17%) | $1.79 | $1.59 | 2.00 M | $202.20 M |
| 09/20/2024 | $1.79 | $1.80 (0.56%) | $1.85 | $1.76 | 833,100 | $228.90 M |
| 09/19/2024 | $1.78 | $1.78 (0%) | $1.80 | $1.78 | 68,417 | $226.36 M |
| 09/18/2024 | $1.79 | $1.74 (-2.79%) | $1.83 | $1.74 | 104,300 | $221.27 M |
| 09/17/2024 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.79 | 162,324 | $228.90 M |
| 09/16/2024 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.79 | 70,124 | $227.63 M |
| 09/13/2024 | $1.81 | $1.77 (-2.21%) | $1.84 | $1.77 | 43,928 | $225.09 M |
| 09/12/2024 | $1.81 | $1.80 (-0.55%) | $1.86 | $1.78 | 47,948 | $228.90 M |
| 09/11/2024 | $1.77 | $1.79 (1.13%) | $1.80 | $1.76 | 70,500 | $227.63 M |
| 09/10/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.76 | 21,800 | $227.63 M |
| 09/09/2024 | $1.85 | $1.79 (-3.24%) | $1.88 | $1.79 | 74,900 | $227.63 M |
| 09/06/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.80 | 92,400 | $235.26 M |
| 09/05/2024 | $1.81 | $1.85 (2.21%) | $1.87 | $1.80 | 109,836 | $235.26 M |
| 09/04/2024 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.81 | 95,211 | $232.72 M |
| 09/03/2024 | $1.98 | $1.85 (-6.57%) | $2.00 | $1.81 | 153,943 | $235.26 M |
| 08/30/2024 | $1.89 | $1.96 (3.7%) | $2.04 | $1.83 | 252,201 | $249.25 M |
| 08/29/2024 | $1.80 | $1.85 (2.78%) | $1.86 | $1.77 | 164,448 | $235.26 M |
| 08/28/2024 | $1.83 | $1.85 (1.09%) | $1.92 | $1.82 | 97,900 | $235.26 M |
| 08/27/2024 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.83 | 104,400 | $235.26 M |
| 08/26/2024 | $1.79 | $1.90 (6.15%) | $1.91 | $1.79 | 93,945 | $241.62 M |
| 08/23/2024 | $1.80 | $1.81 (0.56%) | $1.83 | $1.77 | 64,300 | $230.17 M |
| 08/22/2024 | $1.81 | $1.76 (-2.76%) | $1.87 | $1.74 | 115,908 | $223.82 M |
| 08/21/2024 | $1.79 | $1.78 (-0.56%) | $1.82 | $1.76 | 68,200 | $226.36 M |
| 08/20/2024 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.74 | 73,226 | $221.27 M |
| 08/19/2024 | $1.77 | $1.79 (1.13%) | $1.81 | $1.72 | 67,200 | $227.63 M |
| 08/16/2024 | $1.71 | $1.74 (1.75%) | $1.77 | $1.71 | 96,910 | $221.27 M |
| 08/15/2024 | $1.73 | $1.74 (0.58%) | $1.77 | $1.70 | 67,234 | $221.27 M |
| 08/14/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.69 | 41,400 | $218.73 M |
| 08/13/2024 | $1.47 | $1.72 (17.01%) | $1.74 | $1.47 | 95,000 | $218.73 M |
| 08/12/2024 | $1.56 | $1.61 (3.21%) | $1.64 | $1.53 | 65,534 | $204.74 M |
| 08/09/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.58 | 62,627 | $202.20 M |
| 08/08/2024 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.58 | 123,153 | $208.56 M |
| 08/07/2024 | $1.59 | $1.59 (0%) | $1.61 | $1.56 | 55,135 | $202.20 M |
| 08/06/2024 | $1.59 | $1.59 (0%) | $1.63 | $1.59 | 32,300 | $202.20 M |
| 08/05/2024 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.57 | 28,958 | $199.65 M |
| 08/02/2024 | $1.61 | $1.62 (0.62%) | $1.63 | $1.60 | 30,800 | $157.41 M |
| 08/01/2024 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.58 | 48,223 | $158.38 M |
| 07/31/2024 | $1.69 | $1.65 (-2.37%) | $1.79 | $1.64 | 33,425 | $160.32 M |
| 07/30/2024 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.68 | 26,900 | $164.21 M |
| 07/29/2024 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.69 | 31,100 | $166.15 M |
| 07/26/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.68 | 58,941 | $167.13 M |
| 07/25/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.65 | 44,016 | $161.30 M |
| 07/24/2024 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.63 | 8,300 | $158.38 M |
| 07/23/2024 | $1.63 | $1.65 (1.23%) | $1.65 | $1.62 | 54,500 | $160.32 M |
| 07/22/2024 | $1.78 | $1.64 (-7.87%) | $1.78 | $1.63 | 97,935 | $159.35 M |
| 07/19/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.75 | 22,999 | $171.98 M |
| 07/18/2024 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.77 | 118,571 | $172.96 M |
| 07/17/2024 | $1.76 | $1.79 (1.7%) | $1.81 | $1.76 | 93,411 | $173.93 M |
| 07/16/2024 | $1.71 | $1.77 (3.51%) | $1.77 | $1.71 | 97,545 | $171.98 M |
| 07/15/2024 | $1.68 | $1.72 (2.38%) | $1.72 | $1.68 | 76,370 | $167.13 M |
| 07/12/2024 | $1.66 | $1.69 (1.81%) | $1.70 | $1.63 | 107,500 | $164.21 M |
| 07/11/2024 | $1.60 | $1.66 (3.75%) | $1.67 | $1.60 | 90,533 | $161.30 M |
| 07/10/2024 | $1.60 | $1.62 (1.25%) | $1.62 | $1.59 | 28,286 | $157.41 M |
| 07/09/2024 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.59 | 33,308 | $157.41 M |
| 07/08/2024 | $1.59 | $1.59 (0%) | $1.62 | $1.56 | 25,331 | $154.49 M |
| 07/05/2024 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.57 | 120,827 | $152.55 M |
| 07/03/2024 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.57 | 61,612 | $155.47 M |
| 07/02/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.50 | 126,339 | $153.52 M |
| 07/01/2024 | $1.52 | $1.53 (0.66%) | $1.54 | $1.48 | 1.66 M | $148.66 M |