Biodesix, Inc.BDSXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.91 | $10.03 | $9.01 | $9.14 | 48,407 |
| 1/30/2026 | $9.67 | $10.25 | $8.69 | $10.17 | 249,900 |
| 1/29/2026 | $10.22 | $10.50 | $9.14 | $9.66 | 176,557 |
| 1/28/2026 | $11.34 | $11.49 | $9.61 | $10.33 | 210,438 |
| 1/27/2026 | $10.41 | $11.39 | $10.31 | $11.08 | 294,300 |
| 1/26/2026 | $11.69 | $12.70 | $10.02 | $10.09 | 499,800 |
| 1/23/2026 | $11.22 | $12.46 | $11.16 | $11.74 | 498,700 |
| 1/22/2026 | $10.52 | $11.38 | $10.52 | $11.10 | 450,936 |
| 1/21/2026 | $9.03 | $11.90 | $8.50 | $10.92 | 1.04M |
| 1/20/2026 | $7.94 | $9.10 | $7.65 | $8.92 | 417,100 |
| 1/16/2026 | $8.40 | $8.71 | $7.77 | $7.88 | 408,600 |
| 1/15/2026 | $9.08 | $9.40 | $8.21 | $8.33 | 699,312 |
| 1/14/2026 | $9.88 | $10.00 | $8.11 | $8.59 | 877,542 |
| 1/13/2026 | $7.95 | $9.90 | $7.26 | $9.88 | 2.51M |
| 1/12/2026 | $7.00 | $9.83 | $6.94 | $8.08 | 75.53M |
| 1/9/2026 | $5.70 | $5.86 | $5.26 | $5.46 | 43,500 |
| 1/8/2026 | $5.86 | $6.20 | $5.57 | $5.58 | 63,431 |
| 1/7/2026 | $6.01 | $6.18 | $5.70 | $5.96 | 35,713 |
| 1/6/2026 | $6.18 | $6.34 | $5.61 | $6.03 | 97,500 |
| 1/5/2026 | $6.47 | $6.49 | $5.97 | $6.23 | 141,702 |
| 1/2/2026 | $6.76 | $6.92 | $6.37 | $6.46 | 23,604 |
| 12/31/2025 | $6.68 | $6.80 | $6.60 | $6.80 | 29,846 |
| 12/30/2025 | $6.81 | $6.81 | $6.57 | $6.72 | 36,001 |
| 12/29/2025 | $6.76 | $6.89 | $6.55 | $6.86 | 72,700 |
| 12/26/2025 | $6.89 | $6.89 | $6.60 | $6.82 | 34,400 |
| 12/24/2025 | $6.63 | $6.89 | $6.56 | $6.82 | 39,900 |
| 12/23/2025 | $6.73 | $7.03 | $6.65 | $6.75 | 26,700 |
| 12/22/2025 | $6.79 | $7.03 | $6.65 | $6.81 | 43,939 |
| 12/19/2025 | $7.11 | $7.79 | $6.30 | $6.69 | 203,200 |
| 12/18/2025 | $7.63 | $8.03 | $6.90 | $7.10 | 151,236 |
| 12/17/2025 | $7.91 | $7.96 | $7.51 | $7.54 | 26,314 |
| 12/16/2025 | $7.94 | $8.12 | $7.55 | $7.90 | 96,100 |
| 12/15/2025 | $8.20 | $8.20 | $7.52 | $7.52 | 30,897 |
| 12/12/2025 | $8.00 | $8.19 | $7.79 | $7.85 | 30,800 |
| 12/11/2025 | $7.96 | $8.10 | $7.77 | $8.02 | 26,935 |
| 12/10/2025 | $8.26 | $8.26 | $8.05 | $8.14 | 38,703 |
| 12/9/2025 | $7.76 | $8.38 | $7.44 | $8.32 | 51,313 |
| 12/8/2025 | $7.72 | $7.90 | $7.24 | $7.79 | 240,248 |
| 12/5/2025 | $8.36 | $8.69 | $7.62 | $7.68 | 97,706 |
| 12/4/2025 | $8.03 | $8.62 | $8.03 | $8.54 | 59,740 |
| 12/3/2025 | $7.97 | $8.33 | $7.72 | $8.14 | 59,376 |
| 12/2/2025 | $7.82 | $7.98 | $7.68 | $7.83 | 17,121 |
| 12/1/2025 | $8.08 | $8.14 | $7.76 | $7.79 | 46,224 |
| 11/28/2025 | $7.86 | $8.32 | $7.60 | $8.28 | 16,406 |
| 11/26/2025 | $7.80 | $7.98 | $7.45 | $7.87 | 37,432 |
| 11/25/2025 | $7.31 | $7.74 | $7.22 | $7.74 | 29,026 |
| 11/24/2025 | $6.89 | $7.44 | $6.57 | $7.34 | 25,483 |
| 11/21/2025 | $6.57 | $6.98 | $6.42 | $6.83 | 26,100 |
| 11/20/2025 | $7.00 | $7.20 | $6.40 | $6.51 | 87,516 |
| 11/19/2025 | $7.28 | $7.44 | $6.81 | $6.90 | 18,600 |
| 11/18/2025 | $7.84 | $7.94 | $6.69 | $7.19 | 230,511 |
| 11/17/2025 | $8.03 | $8.52 | $7.92 | $7.92 | 41,900 |
| 11/14/2025 | $7.75 | $8.43 | $7.50 | $8.00 | 81,029 |
| 11/13/2025 | $7.99 | $7.99 | $7.42 | $7.90 | 63,700 |
| 11/12/2025 | $8.18 | $8.47 | $7.88 | $7.95 | 55,111 |
| 11/11/2025 | $7.59 | $8.36 | $7.59 | $8.34 | 54,269 |
| 11/10/2025 | $7.62 | $7.73 | $7.32 | $7.54 | 51,400 |
| 11/7/2025 | $7.69 | $7.73 | $7.16 | $7.73 | 52,048 |
| 11/6/2025 | $8.30 | $8.68 | $7.65 | $7.79 | 205,008 |
| 11/5/2025 | $7.44 | $8.75 | $7.15 | $8.60 | 252,203 |
| 11/4/2025 | $7.06 | $7.79 | $6.45 | $7.60 | 241,000 |