Dark

BDSX
Biodesix, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:47 PM EDT

26.49USD+10.237%(+2.46)274,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:14:30 AM EDT

24.80USD+3.204%(+0.77)100

After-hours

Aug 20, 2026 4:00:30 PM EDT

24.03USD-0.497%(-0.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	24.2500	27.1050	24.1100	26.6300	+10.820%	274,229	0.000%
2026-08-20	25.2000	26.0000	23.7600	24.0300	-5.912%	229,161	+10.820%
2026-08-19	21.9100	26.3999	21.9100	25.5400	+14.324%	197,976	+4.268%
2026-08-18	23.0300	23.0300	22.0000	22.3400	-3.914%	106,761	+19.203%
2026-08-17	23.8800	25.2697	22.7891	23.2500	-3.125%	68,434	+14.538%
2026-08-14	23.8800	24.4300	23.5850	24.0000	+0.883%	72,433	+10.958%
2026-08-13	25.1100	25.2000	23.5500	23.7900	-1.775%	50,023	+11.938%
2026-08-12	24.6200	25.4000	23.8000	24.2200	-0.370%	91,655	+9.950%
2026-08-11	24.1700	25.5200	23.3150	24.3100	-2.212%	94,893	+9.543%
2026-08-10	24.0900	25.5100	23.3700	24.8600	+5.787%	160,933	+7.120%
2026-08-07	22.8500	23.9250	22.4501	23.5000	+6.335%	81,127	+13.319%
2026-08-06	21.7600	25.0000	19.7700	22.1000	-2.985%	233,020	+20.498%
2026-08-05	22.8900	23.4000	22.4100	22.7800	+0.110%	43,090	+16.901%
2026-08-04	22.0000	23.3900	22.0000	22.7550	+3.291%	57,278	+17.029%
2026-08-03	21.5200	23.3800	21.5200	22.0300	+3.915%	86,244	+20.881%
2026-07-31	21.7700	21.8900	21.0000	21.2000	-0.633%	42,031	+25.613%
2026-07-30	20.7150	22.0000	20.7000	21.3350	+4.686%	44,778	+24.818%
2026-07-29	21.2400	21.5000	20.2700	20.3800	-3.091%	41,092	+30.667%
2026-07-28	22.2700	22.3531	20.9800	21.0300	-5.356%	69,402	+26.629%
2026-07-27	22.1300	23.3840	21.7800	22.2200	+1.000%	75,474	+19.847%
2026-07-24	22.0000	23.8000	22.0000	22.0000	-1.434%	90,556	+21.045%
2026-07-23	21.0900	22.4300	20.0101	22.3200	+4.348%	39,822	+19.310%
2026-07-22	21.1400	24.0200	20.8600	21.3900	+1.183%	88,324	+24.497%
2026-07-21	19.9000	21.3200	19.2500	21.1400	+6.714%	78,513	+25.970%
2026-07-20	20.5100	20.5900	19.0900	19.8100	-1.882%	43,339	+34.427%
2026-07-17	20.1100	20.2100	19.4800	20.1900	+1.152%	40,799	+31.897%
2026-07-16	20.7300	21.2000	19.5600	19.9600	-4.952%	64,561	+33.417%
2026-07-15	21.1300	21.4900	20.6000	21.0000	-0.615%	46,334	+26.810%
2026-07-14	21.5800	22.3750	20.7700	21.1300	-1.354%	50,919	+26.029%
2026-07-13	21.4000	22.3661	20.9800	21.4200	0.000%	60,343	+24.323%
2026-07-10	22.0000	23.3200	21.1700	21.4200	-3.296%	97,962	+24.323%
2026-07-09	20.2200	23.0000	20.1200	22.1500	+9.926%	86,065	+20.226%
2026-07-08	20.1400	20.5800	18.9100	20.1500	-0.934%	108,410	+32.159%
2026-07-07	21.7900	22.3279	19.8900	20.3400	-6.911%	89,996	+30.924%
2026-07-06	21.8100	23.4569	21.2800	21.8500	-0.637%	39,986	+21.876%
2026-07-02	24.5200	24.7300	21.7000	21.9900	-10.245%	62,721	+21.101%
2026-07-01	22.7400	24.9154	21.8800	24.5000	+8.647%	126,218	+8.694%
2026-06-30	23.7000	24.2199	21.5800	22.5500	-5.292%	116,806	+18.093%
2026-06-29	23.3300	24.3400	22.3500	23.8100	+2.014%	161,482	+11.844%
2026-06-26	21.0600	23.3400	20.7500	23.3400	+16.467%	154,545	+14.096%
2026-06-25	19.8400	22.2200	19.0300	20.0400	+7.338%	245,134	+32.884%
2026-06-24	19.4900	19.9000	18.4400	18.6700	-2.557%	108,609	+42.635%
2026-06-23	17.3800	19.1600	16.5059	19.1600	+10.432%	87,829	+38.987%
2026-06-22	17.0600	18.2200	16.6800	17.3500	+3.212%	56,414	+53.487%
2026-06-18	16.0900	17.4000	15.2600	16.8100	+10.447%	132,471	+58.418%
2026-06-17	15.1600	15.9800	15.1350	15.2200	-0.718%	185,375	+74.967%
2026-06-16	15.9500	15.9500	15.0400	15.3300	-1.731%	20,383	+73.712%
2026-06-15	15.8700	16.0750	15.6000	15.6000	+3.586%	36,131	+70.705%
2026-06-12	15.0100	15.9600	14.8100	15.0600	+1.757%	21,089	+76.826%
2026-06-11	15.2200	15.7241	14.8000	14.8000	-1.399%	129,928	+79.932%
2026-06-10	15.0000	16.0000	14.7950	15.0100	-2.279%	29,121	+77.415%
2026-06-09	14.8200	16.0000	14.6101	15.3600	+2.742%	22,101	+73.372%
2026-06-08	15.5000	15.8000	14.8800	14.9500	-3.299%	22,332	+78.127%
2026-06-05	16.2800	16.2800	15.2139	15.4600	-6.303%	33,895	+72.251%
2026-06-04	15.9100	16.7100	15.9100	16.5000	+2.484%	41,729	+61.394%
2026-06-03	15.5300	16.1000	15.2750	16.1000	+4.275%	20,854	+65.404%
2026-06-02	15.3500	15.7900	15.0400	15.4400	+1.113%	47,200	+72.474%
2026-06-01	15.9900	16.4200	15.2600	15.2700	-6.434%	38,533	+74.394%
2026-05-29	16.2400	17.2100	15.8100	16.3200	+2.064%	106,770	+63.174%
2026-05-28	15.0800	16.4700	15.0800	15.9900	+7.968%	120,554	+66.542%
2026-05-27	14.6200	15.1100	14.4200	14.8100	0.000%	43,030	+79.811%
2026-05-26	15.1000	15.1000	14.2400	14.8100	-0.804%	29,965	+79.811%
2026-05-22	15.0400	15.4300	14.7201	14.9300	-1.647%	30,180	+78.366%
2026-05-21	14.4400	15.4350	14.4400	15.1800	+5.637%	17,778	+75.428%
2026-05-20	14.0400	14.5700	13.9000	14.3700	+3.085%	13,642	+85.317%
2026-05-19	14.1400	14.4800	13.5873	13.9400	-2.175%	36,994	+91.033%
2026-05-18	14.0900	14.6000	13.5800	14.2500	+0.565%	29,666	+86.877%
2026-05-15	14.4300	14.4799	13.5000	14.1700	-3.997%	45,131	+87.932%
2026-05-14	14.7300	14.8750	14.0500	14.7600	+0.820%	30,540	+80.420%
2026-05-13	15.8100	15.8100	14.5200	14.6400	-7.048%	53,592	+81.899%
2026-05-12	16.1500	16.5000	15.2254	15.7500	-2.235%	42,320	+69.079%
2026-05-11	15.1800	16.4100	14.8100	16.1100	+5.157%	109,000	+65.301%
2026-05-08	15.4700	15.5185	14.7900	15.3200	-0.970%	73,252	+73.825%
2026-05-07	14.9400	15.8500	14.7700	15.4700	+3.133%	79,476	+72.140%
2026-05-06	14.7600	15.4400	14.3800	15.0000	+0.402%	108,831	+77.533%
2026-05-05	13.5000	15.5099	13.3200	14.9400	+32.564%	449,510	+78.246%
2026-05-04	10.8900	12.2000	10.7300	11.2700	+1.715%	115,381	+136.291%
2026-05-01	10.9500	11.4300	10.5250	11.0800	+0.911%	27,942	+140.343%
2026-04-30	9.7600	11.3900	9.7600	10.9800	+11.585%	101,818	+142.532%
2026-04-29	9.8700	10.1750	9.4320	9.8400	-1.106%	54,963	+170.630%
2026-04-28	10.1800	10.3700	9.9500	9.9500	-1.728%	27,054	+167.638%
2026-04-27	10.8000	10.8000	9.9450	10.1250	-4.840%	31,456	+163.012%
2026-04-24	10.1600	10.9599	10.0000	10.6400	+6.827%	49,540	+150.282%
2026-04-23	11.5600	11.5600	9.8600	9.9600	-13.990%	118,872	+167.369%
2026-04-22	13.0800	13.5500	11.0600	11.5800	-9.883%	126,149	+129.965%
2026-04-21	13.3400	13.6300	12.7200	12.8500	-2.430%	36,565	+107.237%
2026-04-20	13.1300	13.5500	13.0000	13.1700	+0.228%	24,899	+102.202%
2026-04-17	13.0200	13.8000	13.0000	13.1400	-1.277%	30,501	+102.664%
2026-04-16	12.7500	13.8100	12.6401	13.3100	+5.134%	50,990	+100.075%
2026-04-15	12.2500	13.0500	12.2500	12.6600	+4.283%	64,530	+110.348%
2026-04-14	13.3800	13.5000	12.1300	12.1400	-9.132%	74,592	+119.357%
2026-04-13	12.8000	13.4950	12.8000	13.3600	+1.752%	27,963	+99.326%
2026-04-10	13.4300	13.5100	12.7700	13.1300	-1.426%	80,700	+102.818%
2026-04-09	14.0700	14.4000	12.7750	13.3200	-6.526%	62,540	+99.925%
2026-04-08	14.8000	14.9800	14.1200	14.2500	-1.927%	38,888	+86.877%
2026-04-07	15.2400	15.3400	14.2734	14.5300	-5.404%	49,779	+83.276%
2026-04-06	15.1000	16.2600	15.1000	15.3600	+1.924%	97,164	+73.372%
2026-04-02	14.7300	15.4900	14.5100	15.0700	+2.100%	41,850	+76.709%
2026-04-01	14.4800	15.2000	14.4350	14.7600	+1.793%	26,551	+80.420%
2026-03-31	14.0000	14.7400	13.5800	14.5000	+5.149%	31,412	+83.655%
2026-03-30	14.1400	14.7200	13.4120	13.7900	-2.956%	56,318	+93.111%
2026-03-27	14.6500	14.6550	13.5600	14.2100	-2.671%	65,836	+87.403%
2026-03-26	14.8500	15.5000	14.5900	14.6000	-3.630%	59,376	+82.397%
2026-03-25	15.5600	16.0200	14.7700	15.1500	-2.510%	83,113	+75.776%
2026-03-24	14.5100	16.1000	14.5100	15.5400	+5.786%	81,836	+71.364%
2026-03-23	14.7400	15.6300	14.5000	14.6900	-1.244%	86,214	+81.280%
2026-03-20	16.8000	17.0000	14.6301	14.8750	-8.742%	91,915	+79.025%
2026-03-19	15.7900	17.0000	15.5900	16.3000	+1.305%	101,066	+63.374%
2026-03-18	16.2600	16.7157	15.9900	16.0900	-3.014%	65,776	+65.507%
2026-03-17	17.2400	17.9000	16.1950	16.5900	-4.049%	108,553	+60.518%
2026-03-16	17.9000	18.8125	17.1300	17.2900	-3.300%	106,425	+54.020%
2026-03-13	19.3000	20.2000	17.0300	17.8800	-6.632%	119,445	+48.937%
2026-03-12	19.0400	20.2100	18.9000	19.1500	+0.420%	121,228	+39.060%
2026-03-11	18.5100	19.2500	18.2100	19.0700	+1.870%	136,850	+39.643%
2026-03-10	19.5300	19.5799	18.1700	18.7200	-3.505%	107,732	+42.254%
2026-03-09	18.6100	19.7100	18.0701	19.4000	+3.301%	210,388	+37.268%
2026-03-06	15.8400	18.9900	15.2450	18.7800	+18.411%	385,892	+41.800%
2026-03-05	15.3200	15.8600	14.5500	15.8600	+3.660%	149,632	+67.907%
2026-03-04	15.6200	15.8700	14.6100	15.3000	-1.290%	134,292	+74.052%
2026-03-03	15.6800	16.3500	14.7282	15.5000	-1.587%	185,570	+71.806%
2026-03-02	14.5220	16.6300	14.2300	15.7500	+2.740%	249,568	+69.079%
2026-02-27	14.7900	17.4000	14.5400	15.3300	+7.806%	377,967	+73.712%
2026-02-26	12.9100	14.2200	12.3600	14.2200	+9.977%	128,423	+87.271%
2026-02-25	13.0800	13.3700	12.2600	12.9300	-0.691%	97,665	+105.955%
2026-02-24	12.6800	13.3000	11.9500	13.0200	+1.958%	109,365	+104.531%
2026-02-23	13.0000	13.3250	12.0500	12.7700	-3.184%	99,179	+108.536%
2026-02-20	12.9000	14.1700	12.3000	13.1900	+3.451%	159,539	+101.895%
2026-02-19	12.5100	12.7500	11.8000	12.7500	+1.432%	55,206	+108.863%
2026-02-18	12.5800	13.7500	11.9700	12.5700	-1.643%	121,617	+111.854%
2026-02-17	11.5300	12.7900	10.9200	12.7800	+11.616%	127,759	+108.372%
2026-02-13	10.8500	13.6300	10.5100	11.4500	+5.676%	332,395	+132.576%
2026-02-12	10.3800	11.0000	9.8300	10.8350	+4.686%	117,740	+145.778%
2026-02-11	10.4000	10.5753	9.9000	10.3500	-0.481%	86,859	+157.295%
2026-02-10	10.0600	10.7850	9.8750	10.4000	+4.733%	121,185	+156.058%
2026-02-09	10.3300	10.6800	9.8101	9.9300	-4.335%	76,852	+168.177%
2026-02-06	10.1000	10.8400	9.9500	10.3800	+4.217%	83,068	+156.551%
2026-02-05	10.0500	10.4100	9.7900	9.9600	-3.301%	57,203	+167.369%
2026-02-04	11.0500	11.5714	9.8700	10.3000	-6.618%	76,281	+158.544%
2026-02-03	10.4200	11.4999	10.3450	11.0300	+7.191%	197,902	+141.432%
2026-02-02	9.9100	10.5500	9.0000	10.2900	+1.180%	167,846	+158.795%
2026-01-30	9.6700	10.2500	8.6916	10.1700	+5.280%	249,882	+161.849%
2026-01-29	10.2200	10.5000	9.1401	9.6600	-6.486%	176,557	+175.673%
2026-01-28	11.3400	11.4900	9.6100	10.3300	-6.769%	210,438	+157.793%
2026-01-27	10.4100	11.3919	10.3100	11.0800	+9.812%	294,300	+140.343%
2026-01-26	11.6900	12.7000	10.0200	10.0900	-14.055%	499,773	+163.925%
2026-01-23	11.2200	12.4600	11.1600	11.7400	+5.766%	498,663	+126.831%
2026-01-22	10.5200	11.3799	10.5200	11.1000	+1.648%	450,936	+139.910%
2026-01-21	9.0300	11.9000	8.5000	10.9200	+22.422%	1,038,219	+143.864%
2026-01-20	7.9400	9.1000	7.6500	8.9200	+13.198%	415,595	+198.543%
2026-01-16	8.4000	8.7100	7.7700	7.8800	-5.402%	408,569	+237.944%
2026-01-15	9.0800	9.4000	8.2100	8.3300	-3.027%	699,212	+219.688%
2026-01-14	9.8800	10.0000	8.1100	8.5900	-13.057%	877,542	+210.012%
2026-01-13	7.9500	9.9000	7.2600	9.8800	+22.277%	2,506,285	+169.534%
2026-01-12	6.9950	9.8300	6.9401	8.0800	+47.985%	75,526,402	+229.579%
2026-01-09	5.7000	5.8600	5.2600	5.4600	-2.151%	42,445	+387.729%
2026-01-08	5.8600	6.2000	5.5700	5.5800	-6.376%	63,431	+377.240%
2026-01-07	6.0080	6.1833	5.7000	5.9600	-1.161%	35,613	+346.812%
2026-01-06	6.1800	6.3422	5.6100	6.0300	-3.210%	97,470	+341.625%
2026-01-05	6.4700	6.4900	5.9684	6.2300	-3.560%	141,702	+327.448%
2026-01-02	6.7600	6.9176	6.3700	6.4600	-5.000%	23,604	+312.229%
2025-12-31	6.6800	6.8040	6.6000	6.8000	+1.190%	29,846	+291.618%
2025-12-30	6.8100	6.8100	6.5659	6.7200	-2.041%	36,001	+296.280%
2025-12-29	6.7600	6.8850	6.5450	6.8600	+0.587%	72,681	+288.192%
2025-12-26	6.8850	6.8850	6.6000	6.8200	0.000%	34,358	+290.469%
2025-12-24	6.6300	6.8900	6.5600	6.8200	+1.037%	39,897	+290.469%
2025-12-23	6.7300	7.0322	6.6450	6.7500	-0.881%	26,678	+294.519%
2025-12-22	6.7900	7.0300	6.6500	6.8100	+1.794%	43,939	+291.043%
2025-12-19	7.1101	7.7900	6.3000	6.6900	-5.775%	203,186	+298.057%
2025-12-18	7.6300	8.0286	6.9000	7.1000	-5.836%	151,236	+275.070%
2025-12-17	7.9100	7.9600	7.5100	7.5400	-4.557%	26,314	+253.183%
2025-12-16	7.9400	8.1200	7.5500	7.9000	+5.053%	96,073	+237.089%
2025-12-15	8.1999	8.1999	7.5150	7.5200	-4.204%	30,897	+254.122%
2025-12-12	8.0000	8.1900	7.7900	7.8500	-2.120%	30,764	+239.236%
2025-12-11	7.9600	8.1000	7.7720	8.0200	-1.474%	26,935	+232.045%
2025-12-10	8.2600	8.2600	8.0500	8.1400	-2.163%	38,703	+227.150%
2025-12-09	7.7600	8.3800	7.4350	8.3200	+6.804%	51,313	+220.072%
2025-12-08	7.7200	7.9037	7.2375	7.7900	+1.498%	240,248	+241.849%
2025-12-05	8.3600	8.6900	7.6200	7.6750	-10.129%	97,706	+246.971%
2025-12-04	8.0300	8.6200	8.0300	8.5400	+4.914%	59,740	+211.827%
2025-12-03	7.9700	8.3300	7.7215	8.1400	+3.959%	59,376	+227.150%
2025-12-02	7.8200	7.9800	7.6800	7.8300	+0.513%	17,121	+240.102%
2025-12-01	8.0800	8.1400	7.7600	7.7900	-5.918%	46,224	+241.849%
2025-11-28	7.8600	8.3200	7.5952	8.2800	+5.210%	16,406	+221.618%
2025-11-26	7.7950	7.9800	7.4500	7.8700	+1.680%	37,432	+238.374%
2025-11-25	7.3100	7.7400	7.2200	7.7400	+5.450%	29,026	+244.057%
2025-11-24	6.8900	7.4400	6.5700	7.3400	+7.467%	25,483	+262.807%
2025-11-21	6.5700	6.9800	6.4150	6.8300	+4.916%	26,079	+289.898%
2025-11-20	7.0000	7.2000	6.4000	6.5100	-5.652%	87,516	+309.063%
2025-11-19	7.2800	7.4400	6.8100	6.9000	-3.967%	18,580	+285.942%
2025-11-18	7.8400	7.9405	6.6901	7.1850	-9.280%	230,511	+270.633%
2025-11-17	8.0300	8.5175	7.9200	7.9200	-1.000%	41,877	+236.237%
2025-11-14	7.7500	8.4300	7.5000	8.0000	+1.266%	81,029	+232.875%
2025-11-13	7.9900	7.9900	7.4200	7.9000	-0.629%	63,691	+237.089%
2025-11-12	8.1800	8.4700	7.8792	7.9500	-4.676%	55,111	+234.969%
2025-11-11	7.5900	8.3594	7.5900	8.3400	+10.610%	54,269	+219.305%
2025-11-10	7.6200	7.7299	7.3200	7.5400	-2.458%	51,372	+253.183%
2025-11-07	7.6900	7.7300	7.1600	7.7300	-0.770%	52,048	+244.502%
2025-11-06	8.2950	8.6800	7.6500	7.7900	-9.419%	205,008	+241.849%
2025-11-05	7.4400	8.7500	7.1520	8.6000	+13.158%	252,203	+209.651%
2025-11-04	7.0600	7.7900	6.4500	7.6000	+19.874%	240,983	+250.395%
2025-11-03	6.7600	7.1500	6.1900	6.3400	-7.174%	117,829	+320.032%
2025-10-31	6.5200	7.0900	6.4350	6.8300	+3.957%	44,627	+289.898%
2025-10-30	6.4700	6.9400	6.3300	6.5700	+0.459%	65,295	+305.327%
2025-10-29	6.5900	6.8100	6.2200	6.5400	-0.153%	74,777	+307.187%
2025-10-28	6.5800	7.0600	6.3400	6.5500	-1.504%	49,947	+306.565%
2025-10-27	6.7400	6.9350	6.4037	6.6500	-1.189%	75,792	+300.451%
2025-10-24	6.5000	6.9600	6.2227	6.7300	+4.666%	100,648	+295.691%
2025-10-23	5.9500	6.7500	5.9100	6.4300	+7.167%	236,706	+314.152%
2025-10-22	6.9900	7.2299	5.8359	6.0000	-12.152%	4,368,135	+343.833%
2025-10-21	6.5800	6.9000	6.5561	6.8300	+3.172%	38,649	+289.898%
2025-10-20	6.7100	6.7499	6.3400	6.6200	+3.115%	77,168	+302.266%
2025-10-17	6.9400	7.0000	6.3300	6.4200	-7.626%	89,680	+314.798%
2025-10-16	7.4200	7.5650	6.8100	6.9500	-6.334%	55,562	+283.165%
2025-10-15	7.7700	7.7800	7.2600	7.4200	-4.750%	75,015	+258.895%
2025-10-14	7.3700	7.8100	7.2500	7.7900	+5.270%	31,065	+241.849%
2025-10-13	7.3500	7.7400	7.2600	7.4000	+1.093%	34,679	+259.865%
2025-10-10	7.8500	7.9722	7.2600	7.3200	-6.513%	44,719	+263.798%
2025-10-09	7.7100	8.2000	7.5114	7.8300	+1.032%	37,329	+240.102%
2025-10-08	7.2700	7.9300	7.1100	7.7500	+6.164%	46,796	+243.613%
2025-10-07	7.5200	7.8079	7.2000	7.3000	-3.183%	33,673	+264.795%
2025-10-06	7.7500	7.9499	7.4000	7.5400	-2.584%	33,540	+253.183%
2025-10-03	7.7000	7.8700	7.5376	7.7400	+0.519%	41,675	+244.057%
2025-10-02	7.7300	7.7700	7.6303	7.7000	+0.391%	31,201	+245.844%
2025-10-01	7.4700	7.7600	7.3638	7.6700	+1.589%	27,733	+247.197%
2025-09-30	7.7200	7.8800	7.3500	7.5500	-2.455%	40,349	+252.715%
2025-09-29	7.7500	8.0668	7.6552	7.7400	-0.129%	23,449	+244.057%
2025-09-26	8.1000	8.4200	7.5800	7.7500	-3.186%	54,145	+243.613%
2025-09-25	8.1800	8.3400	7.8900	8.0050	-4.589%	47,769	+232.667%
2025-09-24	7.9100	8.6100	7.9100	8.3900	+3.837%	95,895	+217.402%
2025-09-23	7.1200	8.1300	7.1200	8.0800	+13.007%	152,340	+229.579%
2025-09-22	7.0200	7.4770	7.0200	7.1500	+0.281%	59,148	+272.448%
2025-09-19	6.6900	7.4500	6.4975	7.1300	+5.944%	244,572	+273.492%
2025-09-18	6.0400	6.9600	6.0200	6.7300	+8.374%	143,725	+295.691%
2025-09-17	6.5400	6.7700	5.7400	6.2100	-5.335%	256,265	+328.824%
2025-09-16	7.4000	7.5900	6.4000	6.5600	-13.684%	262,044	+305.945%
2025-09-15	7.2500	7.8500	7.0706	7.6000	+1.306%	192,545	+250.395%
2025-09-12	8.2420	8.4000	7.0620	7.5020	-9.177%	176,818	+254.972%
2025-09-11	7.6000	8.7100	7.4460	8.2600	-20.821%	397,281	+222.397%
2025-09-10	9.4000	10.6000	9.1620	10.4320	+12.365%	148,104	+155.272%
2025-09-09	8.6000	9.6000	8.4700	9.2840	+7.404%	165,219	+186.838%
2025-09-08	8.5580	9.2000	8.4160	8.6440	-2.084%	184,240	+208.075%
2025-09-05	8.8300	9.1500	8.4000	8.8280	-0.429%	170,639	+201.654%
2025-09-04	10.8040	10.8040	8.2020	8.8660	+5.047%	2,954,665	+200.361%
2025-09-03	8.8000	8.8540	8.2100	8.4400	-2.675%	1,039,528	+215.521%
2025-09-02	8.4600	9.2400	8.4600	8.6720	+1.641%	37,671	+207.080%
2025-08-29	8.9500	9.2000	8.3240	8.5320	-4.435%	265,062	+212.119%
2025-08-28	9.4500	9.5000	8.8000	8.9280	-5.021%	29,935	+198.275%
2025-08-27	9.3740	9.5860	9.0600	9.4000	+1.075%	18,249	+183.298%
2025-08-26	9.6480	9.7600	9.2980	9.3000	-5.005%	44,404	+186.344%
2025-08-25	9.1000	9.9520	9.0320	9.7900	+7.962%	91,989	+172.012%
2025-08-22	8.4760	9.1980	8.2000	9.0680	+6.984%	93,613	+193.670%
2025-08-21	8.0560	8.5880	7.8280	8.4760	+3.341%	38,060	+214.181%
2025-08-20	8.2000	8.2860	7.6880	8.2020	+0.836%	24,277	+224.677%
2025-08-19	8.3720	8.5980	7.9940	8.1340	-4.306%	28,315	+227.391%
2025-08-18	7.8400	8.6000	7.7580	8.5000	+7.242%	50,915	+213.294%
2025-08-15	8.1700	8.1700	7.6020	7.9260	-0.176%	25,750	+235.983%
2025-08-14	7.6000	7.9880	7.4400	7.9400	+3.520%	43,341	+235.390%
2025-08-13	8.3980	8.6580	7.4860	7.6700	-6.691%	48,106	+247.197%
2025-08-12	8.0000	8.4300	7.6020	8.2200	+5.304%	46,809	+223.966%
2025-08-11	7.4880	8.4980	7.4040	7.8060	-2.547%	56,532	+241.148%
2025-08-08	8.2000	8.4400	7.6010	8.0100	-10.403%	57,205	+232.459%
2025-08-07	8.1400	9.0720	7.8000	8.9400	+14.615%	199,642	+197.875%
2025-08-06	9.4000	9.4800	7.6768	7.8000	-7.801%	191,082	+241.410%
2025-08-05	7.7660	8.5000	7.7660	8.4600	+10.099%	82,899	+214.775%
2025-08-04	7.4000	7.9080	7.3080	7.6840	+5.782%	25,563	+246.564%
2025-08-01	6.9260	7.3580	6.6180	7.2640	+3.270%	23,562	+266.602%
2025-07-31	7.7500	7.7500	6.8700	7.0340	-7.081%	42,218	+278.590%
2025-07-30	7.9580	8.0980	7.2680	7.5700	-2.474%	36,907	+251.783%
2025-07-29	8.8000	8.8000	7.4040	7.7620	-6.930%	68,820	+243.082%
2025-07-28	9.0000	9.0980	8.0720	8.3400	-6.523%	75,474	+219.305%
2025-07-25	8.4000	8.9900	8.2000	8.9220	+6.799%	77,382	+198.476%
2025-07-24	8.4700	8.4960	7.6160	8.3540	-1.671%	95,191	+218.769%
2025-07-23	7.4000	8.7260	7.3800	8.4960	+18.000%	170,627	+213.442%
2025-07-22	7.0200	7.3960	6.7120	7.2000	+2.857%	74,425	+269.861%
2025-07-21	6.4500	7.1838	6.4020	7.0000	+9.615%	104,172	+280.429%
2025-07-18	6.4000	6.4000	6.0600	6.3860	+2.801%	29,377	+317.006%
2025-07-17	6.4000	6.4360	6.0000	6.2120	+1.338%	47,158	+328.686%
2025-07-16	6.1160	6.2820	5.8500	6.1300	+0.098%	17,224	+334.421%
2025-07-15	6.2960	6.2960	6.0000	6.1240	-2.079%	26,230	+334.847%
2025-07-14	6.0000	6.3000	5.8320	6.2540	+1.329%	26,031	+325.807%
2025-07-11	6.3500	6.3500	6.0000	6.1720	+1.048%	23,136	+331.465%
2025-07-10	6.2840	6.4000	6.0800	6.1080	-3.385%	29,038	+335.986%
2025-07-09	6.0580	6.3800	5.9960	6.3220	+7.517%	62,008	+321.227%
2025-07-08	5.5700	6.0740	5.5160	5.8800	+6.599%	55,293	+352.891%
2025-07-07	5.4340	5.6400	5.3000	5.5160	+1.546%	31,841	+382.777%
2025-07-03	5.7460	5.8000	5.4000	5.4320	-1.236%	25,269	+390.243%
2025-07-02	5.8580	5.8580	5.4200	5.5000	-4.181%	31,669	+384.182%
2025-07-01	5.6340	6.1000	5.4640	5.7400	+1.701%	72,783	+363.937%
2025-06-30	5.3000	5.7300	5.2000	5.6440	+12.745%	86,298	+371.828%
2025-06-27	5.4960	5.5200	5.0060	5.0060	-9.541%	53,019	+431.962%
2025-06-26	5.3000	5.6320	5.3000	5.5340	+2.519%	52,054	+381.207%
2025-06-25	5.5200	5.5600	5.2500	5.3980	-1.926%	27,040	+393.331%
2025-06-24	5.3760	5.6420	5.2020	5.5040	+2.419%	47,912	+383.830%
2025-06-23	5.2840	5.4760	5.0000	5.3740	+2.557%	59,969	+395.534%
2025-06-20	5.5240	5.7320	5.2040	5.2400	-5.141%	67,843	+408.206%
2025-06-18	5.5860	5.7440	5.4400	5.5240	-2.917%	75,262	+382.078%
2025-06-17	5.7980	5.9000	5.4520	5.6900	-1.147%	62,946	+368.014%
2025-06-16	5.7760	6.0000	5.6200	5.7560	+0.384%	60,659	+362.648%
2025-06-13	5.9660	5.9940	5.6000	5.7340	-4.401%	37,307	+364.423%
2025-06-12	6.2000	6.3920	5.8460	5.9980	-6.164%	51,380	+343.981%
2025-06-11	6.3960	6.5340	6.0000	6.3920	-3.152%	95,994	+316.615%
2025-06-10	5.5170	6.6000	5.5000	6.6000	+13.911%	562,162	+303.485%
2025-06-09	5.8160	5.9620	5.6000	5.7940	-4.358%	93,192	+359.613%
2025-06-06	5.6260	6.2000	5.5000	6.0580	+7.488%	122,261	+339.584%
2025-06-05	5.8200	5.9240	5.3020	5.6360	-4.862%	94,979	+372.498%
2025-06-04	6.0420	6.2800	5.8640	5.9240	-1.464%	61,541	+349.527%
2025-06-03	6.0800	6.2660	5.4200	6.0120	-2.970%	86,896	+342.947%
2025-06-02	6.0020	6.5260	6.0000	6.1960	+2.583%	65,450	+329.793%
2025-05-30	6.4040	6.5240	5.8120	6.0400	-7.220%	106,655	+340.894%
2025-05-29	6.7880	6.8300	6.1400	6.5100	-5.157%	120,726	+309.063%
2025-05-28	6.8000	7.3970	6.6000	6.8640	-0.924%	135,348	+287.966%
2025-05-27	6.9120	7.2000	6.0940	6.9280	+1.109%	171,014	+284.382%
2025-05-23	7.2800	7.3580	6.8000	6.8520	-3.737%	191,186	+288.646%
2025-05-22	7.1560	7.9900	6.8500	7.1180	-9.922%	654,347	+274.122%
2025-05-21	7.8720	10.2940	7.2020	7.9020	+45.901%	17,876,659	+237.003%
2025-05-20	5.7360	5.7980	5.0820	5.4160	-10.033%	1,884,018	+391.691%
2025-05-19	6.0200	7.6000	5.4000	6.0200	-0.066%	310,087	+342.359%
2025-05-16	4.4000	6.9960	4.4000	6.0240	+36.909%	2,294,811	+342.065%
2025-05-15	4.1740	4.8160	3.4360	4.4000	0.000%	858,338	+505.227%
2025-05-14	6.0060	6.0060	3.9000	4.4000	-38.736%	216,183	+505.227%
2025-05-13	7.2000	7.4190	6.5600	7.1820	-0.083%	86,556	+270.788%
2025-05-12	8.3000	8.3800	6.8000	7.1880	-3.283%	55,834	+270.479%
2025-05-09	7.0380	7.5900	7.0380	7.4320	+6.843%	118,754	+258.315%
2025-05-08	8.4000	8.8400	6.8000	6.9560	-17.914%	145,326	+282.835%
2025-05-07	9.2140	9.2140	8.1520	8.4740	-5.445%	27,836	+214.255%
2025-05-06	9.6000	10.0000	8.8260	8.9620	-5.524%	13,854	+197.143%
2025-05-05	10.5400	10.5400	9.3200	9.4860	-8.436%	46,525	+180.729%
2025-05-02	10.8000	11.6000	10.2600	10.3600	-1.521%	12,201	+157.046%
2025-05-01	10.6880	11.1720	10.4020	10.5200	-1.572%	4,128	+153.137%
2025-04-30	10.8140	11.4000	10.2100	10.6880	-0.187%	7,435	+149.158%
2025-04-29	11.9900	11.9900	10.5500	10.7080	-6.513%	9,911	+148.693%
2025-04-28	11.0000	11.9600	11.0000	11.4540	+6.252%	11,751	+132.495%
2025-04-25	11.8000	11.9980	10.2580	10.7800	-5.637%	42,130	+147.032%
2025-04-24	10.0400	11.8580	9.8860	11.4240	+15.347%	40,383	+133.106%
2025-04-23	10.2600	10.3980	9.0000	9.9040	+1.061%	25,022	+168.881%
2025-04-22	10.1600	10.3980	9.7520	9.8000	-2.000%	37,384	+171.735%
2025-04-21	11.1780	11.4980	9.6660	10.0000	-8.925%	22,530	+166.300%
2025-04-17	11.0000	11.5520	10.7300	10.9800	-0.831%	17,429	+142.532%
2025-04-16	11.5120	12.3160	10.8840	11.0720	-3.217%	8,598	+140.517%
2025-04-15	12.0000	12.9580	11.3040	11.4400	-5.455%	11,674	+132.780%
2025-04-14	11.0200	12.1000	11.0000	12.1000	+14.151%	13,507	+120.083%
2025-04-11	11.4000	11.4000	10.5980	10.6000	-7.018%	21,986	+151.226%
2025-04-10	11.2000	11.4000	10.7000	11.4000	+4.510%	14,987	+133.596%
2025-04-09	11.6800	12.0880	10.6120	10.9080	-7.039%	27,721	+144.133%
2025-04-08	11.5000	13.5960	11.4200	11.7340	+1.295%	9,581	+126.947%
2025-04-07	11.0000	12.1060	10.2280	11.5840	+1.543%	17,428	+129.886%
2025-04-04	12.0400	12.3800	10.8320	11.4080	-4.086%	32,791	+133.433%
2025-04-03	12.6000	12.8000	11.8940	11.8940	-5.257%	19,109	+123.894%
2025-04-02	12.2000	13.6000	12.2000	12.5540	+3.564%	27,808	+112.124%
2025-04-01	12.6400	14.9760	11.8420	12.1220	-3.055%	26,530	+119.683%
2025-03-31	13.6000	14.0000	12.5040	12.5040	-6.687%	10,127	+112.972%
2025-03-28	14.4000	15.5080	13.4000	13.4000	-6.004%	8,151	+98.731%
2025-03-27	15.0000	15.0320	14.0000	14.2560	-5.213%	37,742	+86.799%
2025-03-26	16.6240	16.6240	14.6000	15.0400	-6.572%	11,080	+77.061%
2025-03-25	16.4000	17.0000	15.5100	16.0980	-3.082%	9,830	+65.424%
2025-03-24	16.4600	17.0340	16.0000	16.6100	-1.867%	6,977	+60.325%
2025-03-21	16.4000	17.5440	15.8040	16.9260	+3.802%	8,527	+57.332%
2025-03-20	16.2000	17.1600	15.6000	16.3060	-0.098%	7,013	+63.314%
2025-03-19	15.4000	16.3580	15.2740	16.3220	+6.875%	9,311	+63.154%
2025-03-18	15.2000	15.7900	15.0000	15.2720	+1.827%	5,318	+74.371%
2025-03-17	14.6240	16.0600	14.0060	14.9980	+3.850%	10,734	+77.557%
2025-03-14	14.7800	15.0000	14.1000	14.4420	-2.852%	8,451	+84.393%
2025-03-13	15.4000	15.7280	14.6920	14.8660	-4.827%	11,759	+79.134%
2025-03-12	16.2000	16.6500	15.0000	15.6200	-4.301%	20,961	+70.487%
2025-03-11	16.2000	16.5200	15.3200	16.3220	+1.215%	11,229	+63.154%
2025-03-10	17.2200	17.9980	15.5040	16.1260	-6.483%	12,953	+65.137%
2025-03-07	17.5420	18.0660	16.8000	17.2440	+1.435%	17,441	+54.431%
2025-03-06	18.0000	18.4800	16.1670	17.0000	-2.299%	17,947	+56.647%
2025-03-05	14.8000	19.1320	14.2000	17.4000	+20.833%	44,067	+53.046%
2025-03-04	12.7540	17.5000	12.7000	14.4000	+0.982%	269,408	+84.931%

.dark-mode .tM6bmb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tM6bmb{ color: #333333; background-color: white; border: 2px solid #333333; }BDSXBiodesix, Inc. Common Stockstock NASDAQ

BDSX
Biodesix, Inc. Common Stock
stock NASDAQ