Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodesix, Inc. - Common Stock (NQ: BDSX )

1.570 +0.210 (+15.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.350 1.610 1.320 1.570 752,510 +0.22(+15.87%)
Dec 19, 2024 1.370 1.390 1.311 1.355 146,765 +0.01(+1.12%)
Dec 18, 2024 1.420 1.429 1.330 1.340 272,356 -0.05(-3.60%)
Dec 17, 2024 1.370 1.415 1.355 1.390 164,347 +0.02(+1.46%)
Dec 16, 2024 1.330 1.400 1.330 1.370 206,199 +0.03(+2.24%)
Dec 13, 2024 1.290 1.370 1.280 1.340 223,491 +0.05(+3.88%)
Dec 12, 2024 1.300 1.300 1.255 1.290 166,788 -0.01(-0.77%)
Dec 11, 2024 1.300 1.350 1.240 1.300 361,097 -0.02(-1.52%)
Dec 10, 2024 1.350 1.378 1.270 1.320 249,456 -0.04(-2.94%)
Dec 09, 2024 1.330 1.390 1.285 1.360 313,083 +0.01(+0.74%)
Dec 06, 2024 1.310 1.375 1.260 1.350 361,461 +0.04(+3.05%)
Dec 05, 2024 1.340 1.375 1.290 1.310 118,306 -0.04(-2.96%)
Dec 04, 2024 1.360 1.400 1.215 1.350 503,880 -0.01(-0.74%)
Dec 03, 2024 1.370 1.400 1.310 1.360 194,035 +0.00(+0.00%)
Dec 02, 2024 1.440 1.440 1.345 1.360 272,949 -0.08(-5.56%)
Nov 29, 2024 1.440 1.480 1.420 1.440 173,213 +0.01(+1.05%)
Nov 27, 2024 1.450 1.500 1.420 1.425 289,797 -0.01(-0.70%)
Nov 26, 2024 1.360 1.470 1.340 1.435 529,880 +0.10(+7.89%)
Nov 25, 2024 1.280 1.370 1.280 1.330 629,844 +0.05(+3.91%)
Nov 22, 2024 1.240 1.310 1.220 1.280 703,628 +0.08(+6.67%)
Nov 21, 2024 1.160 1.275 1.140 1.200 5,231,363 +0.01(+0.84%)
Nov 20, 2024 1.230 1.265 1.110 1.190 1,715,288 -0.05(-4.03%)
Nov 19, 2024 1.260 1.290 1.190 1.240 599,614 -0.02(-1.59%)
Nov 18, 2024 1.330 1.330 1.260 1.260 994,240 -0.08(-6.32%)
Nov 15, 2024 1.380 1.400 1.320 1.345 482,913 -0.05(-3.93%)
Nov 14, 2024 1.400 1.409 1.360 1.400 265,820 +0.00(+0.00%)
Nov 13, 2024 1.390 1.430 1.375 1.400 375,315 +0.00(+0.00%)
Nov 12, 2024 1.410 1.450 1.390 1.400 327,348 -0.01(-0.71%)
Nov 11, 2024 1.370 1.425 1.350 1.410 436,955 +0.04(+2.92%)
Nov 08, 2024 1.360 1.370 1.290 1.370 704,516 +0.04(+3.01%)
Nov 07, 2024 1.370 1.370 1.285 1.330 394,034 +0.00(+0.00%)
Nov 06, 2024 1.360 1.400 1.310 1.330 982,842 -0.01(-0.75%)
Nov 05, 2024 1.460 1.460 1.330 1.340 1,247,169 -0.05(-3.60%)
Nov 04, 2024 1.480 1.480 1.380 1.390 470,211 +0.09(+6.92%)
Nov 01, 2024 1.670 1.670 1.280 1.300 556,069 -0.40(-23.53%)
Oct 31, 2024 1.680 1.720 1.610 1.700 132,904 +0.04(+2.41%)
Oct 30, 2024 1.620 1.690 1.620 1.660 66,793 +0.01(+0.61%)
Oct 29, 2024 1.600 1.650 1.600 1.650 62,503 +0.05(+3.12%)
Oct 28, 2024 1.640 1.640 1.590 1.600 47,229 -0.04(-2.44%)
Oct 25, 2024 1.660 1.670 1.600 1.640 51,839 +0.01(+0.61%)
Oct 24, 2024 1.600 1.660 1.590 1.630 104,096 +0.05(+3.16%)
Oct 23, 2024 1.562 1.720 1.562 1.580 932,330 -0.03(-1.86%)
Oct 22, 2024 1.580 1.640 1.550 1.610 57,987 +0.01(+0.63%)
Oct 21, 2024 1.610 1.630 1.570 1.600 168,944 -0.01(-0.62%)
Oct 18, 2024 1.630 1.630 1.600 1.610 70,255 -0.02(-1.23%)
Oct 17, 2024 1.680 1.680 1.613 1.630 51,660 -0.03(-1.81%)
Oct 16, 2024 1.629 1.670 1.594 1.660 251,408 +0.04(+2.47%)
Oct 15, 2024 1.650 1.650 1.610 1.620 23,343 +0.02(+1.25%)
Oct 14, 2024 1.660 1.670 1.560 1.600 247,508 -0.09(-5.33%)
Oct 11, 2024 1.700 1.720 1.674 1.690 73,868 -0.01(-0.59%)
Oct 10, 2024 1.660 1.700 1.620 1.700 105,953 +0.06(+3.66%)
Oct 09, 2024 1.670 1.700 1.630 1.640 97,418 -0.04(-2.38%)
Oct 08, 2024 1.680 1.709 1.680 1.680 84,720 -0.01(-0.59%)
Oct 07, 2024 1.700 1.700 1.650 1.690 50,817 +0.00(+0.00%)
Oct 04, 2024 1.730 1.750 1.665 1.690 70,889 +0.00(+0.00%)
Oct 03, 2024 1.750 1.750 1.675 1.690 486,540 -0.06(-3.43%)
Oct 02, 2024 1.750 1.755 1.725 1.750 142,425 -0.02(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.