Biodesix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.32	0.33	0.30	0.32	0.32	-3.15%	1,874,094
Jun 10, 2025	0.28	0.33	0.28	0.33	0.33	13.91%	11,243,241
Jun 9, 2025	0.29	0.30	0.28	0.29	0.29	-4.36%	1,863,842
Jun 6, 2025	0.28	0.31	0.28	0.30	0.30	7.49%	2,445,216
Jun 5, 2025	0.29	0.30	0.27	0.28	0.28	-4.86%	1,899,572
Jun 4, 2025	0.30	0.31	0.29	0.30	0.30	-1.46%	1,230,829
Jun 3, 2025	0.30	0.31	0.27	0.30	0.30	-2.97%	1,737,912
Jun 2, 2025	0.30	0.33	0.30	0.31	0.31	2.58%	1,308,991
May 30, 2025	0.32	0.33	0.29	0.30	0.30	-7.22%	2,133,091
May 29, 2025	0.34	0.34	0.31	0.33	0.33	-5.16%	2,414,529
May 28, 2025	0.34	0.37	0.33	0.34	0.34	-0.92%	2,706,966
May 27, 2025	0.35	0.36	0.30	0.35	0.35	1.11%	3,420,273
May 23, 2025	0.36	0.37	0.34	0.34	0.34	-3.74%	3,823,727
May 22, 2025	0.36	0.40	0.34	0.36	0.36	-9.92%	13,086,945
May 21, 2025	0.39	0.51	0.36	0.40	0.40	45.90%	357,533,180
May 20, 2025	0.29	0.29	0.25	0.27	0.27	-10.03%	37,680,354
May 19, 2025	0.30	0.38	0.27	0.30	0.30	-0.07%	6,201,742
May 16, 2025	0.22	0.35	0.22	0.30	0.30	36.91%	45,896,218
May 15, 2025	0.21	0.24	0.17	0.22	0.22	-	17,166,750
May 14, 2025	0.30	0.30	0.20	0.22	0.22	-38.74%	4,323,659
May 13, 2025	0.36	0.37	0.33	0.36	0.36	-0.08%	1,731,122
May 12, 2025	0.42	0.42	0.34	0.36	0.36	-3.28%	1,116,673
May 9, 2025	0.35	0.38	0.35	0.37	0.37	6.84%	2,375,070
May 8, 2025	0.42	0.44	0.34	0.35	0.35	-17.91%	2,906,525
May 7, 2025	0.46	0.46	0.41	0.42	0.42	-5.45%	556,711
May 6, 2025	0.48	0.50	0.44	0.45	0.45	-5.52%	277,088
May 5, 2025	0.53	0.53	0.47	0.47	0.47	-8.44%	930,500
May 2, 2025	0.54	0.58	0.51	0.52	0.52	-1.52%	244,025
May 1, 2025	0.53	0.56	0.52	0.53	0.53	-1.57%	82,554
Apr 30, 2025	0.54	0.57	0.51	0.53	0.53	-0.19%	148,709
Apr 29, 2025	0.60	0.60	0.53	0.54	0.54	-6.51%	198,226
Apr 28, 2025	0.55	0.60	0.55	0.57	0.57	6.25%	235,010
Apr 25, 2025	0.59	0.60	0.51	0.54	0.54	-5.64%	842,608
Apr 24, 2025	0.50	0.59	0.49	0.57	0.57	15.35%	807,669
Apr 23, 2025	0.51	0.52	0.45	0.50	0.50	1.06%	500,444
Apr 22, 2025	0.51	0.52	0.49	0.49	0.49	-2.00%	747,681
Apr 21, 2025	0.56	0.57	0.48	0.50	0.50	-8.93%	450,590
Apr 17, 2025	0.55	0.58	0.54	0.55	0.55	-0.83%	348,570
Apr 16, 2025	0.58	0.62	0.54	0.55	0.55	-3.22%	171,968
Apr 15, 2025	0.60	0.65	0.57	0.57	0.57	-5.45%	233,486
Apr 14, 2025	0.55	0.61	0.55	0.61	0.61	14.15%	270,134
Apr 11, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	439,727
Apr 10, 2025	0.56	0.57	0.54	0.57	0.57	4.51%	299,736
Apr 9, 2025	0.58	0.60	0.53	0.55	0.55	-7.04%	554,421
Apr 8, 2025	0.58	0.68	0.57	0.59	0.59	1.29%	191,626
Apr 7, 2025	0.55	0.61	0.51	0.58	0.58	1.54%	348,566
Apr 4, 2025	0.60	0.62	0.54	0.57	0.57	-4.09%	655,815
Apr 3, 2025	0.63	0.64	0.59	0.59	0.59	-5.26%	382,170
Apr 2, 2025	0.61	0.68	0.61	0.63	0.63	3.56%	556,169
Apr 1, 2025	0.63	0.75	0.59	0.61	0.61	-3.06%	530,594