Biodesix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.42	0.42	0.34	0.36	0.36	-3.28%	1,105,541
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
Mar 31, 2025	0.68	0.70	0.63	0.63	0.63	-6.69%	202,544
Mar 28, 2025	0.72	0.78	0.67	0.67	0.67	-6.00%	163,028
Mar 27, 2025	0.75	0.75	0.70	0.71	0.71	-5.21%	754,831
Mar 26, 2025	0.83	0.83	0.73	0.75	0.75	-6.57%	221,604
Mar 25, 2025	0.82	0.85	0.78	0.80	0.80	-3.08%	196,590
Mar 24, 2025	0.82	0.85	0.80	0.83	0.83	-1.87%	139,536
Mar 21, 2025	0.82	0.88	0.79	0.85	0.85	3.80%	170,549
Mar 20, 2025	0.81	0.86	0.78	0.82	0.82	-0.10%	140,261
Mar 19, 2025	0.77	0.82	0.76	0.82	0.82	6.88%	186,228
Mar 18, 2025	0.76	0.79	0.75	0.76	0.76	1.83%	106,366
Mar 17, 2025	0.73	0.80	0.70	0.75	0.75	3.85%	214,679
Mar 14, 2025	0.74	0.75	0.71	0.72	0.72	-2.85%	169,021
Mar 13, 2025	0.77	0.79	0.73	0.74	0.74	-4.83%	235,179
Mar 12, 2025	0.81	0.83	0.75	0.78	0.78	-4.30%	419,220
Mar 11, 2025	0.81	0.83	0.77	0.82	0.82	1.25%	224,584
Mar 10, 2025	0.86	0.90	0.78	0.81	0.81	-6.52%	253,347
Mar 7, 2025	0.88	0.90	0.84	0.86	0.86	1.44%	348,812
Mar 6, 2025	0.90	0.92	0.81	0.85	0.85	-2.30%	358,939
Mar 5, 2025	0.74	0.96	0.71	0.87	0.87	20.83%	881,331
Mar 4, 2025	0.64	0.88	0.64	0.72	0.72	0.98%	5,388,168
Mar 3, 2025	0.83	0.85	0.70	0.71	0.71	-10.09%	439,558