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 (NQ: BDSX )

1.330 +0.030 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 1.510 1.700 1.500 1.650 68,276 +0.16(+10.74%)
Sep 28, 2023 1.510 1.570 1.460 1.490 15,568 -0.05(-3.25%)
Sep 27, 2023 1.460 1.560 1.460 1.540 22,856 -0.01(-0.65%)
Sep 26, 2023 1.470 1.550 1.470 1.550 15,623 +0.12(+8.39%)
Sep 25, 2023 1.530 1.485 1.430 1.430 9,617 -0.04(-2.72%)
Sep 22, 2023 1.500 1.500 1.445 1.470 4,252 -0.01(-0.68%)
Sep 21, 2023 1.480 1.530 1.441 1.480 50,700 +0.02(+1.37%)
Sep 20, 2023 1.460 1.505 1.440 1.460 16,515 +0.01(+0.69%)
Sep 19, 2023 1.490 1.550 1.450 1.450 139,550 -0.04(-2.68%)
Sep 18, 2023 1.410 1.550 1.390 1.490 92,373 +0.10(+7.19%)
Sep 15, 2023 1.360 1.410 1.300 1.390 444,385 +0.07(+5.30%)
Sep 14, 2023 1.280 1.400 1.250 1.320 114,364 +0.02(+1.54%)
Sep 13, 2023 1.340 1.460 1.260 1.300 146,971 -0.06(-4.41%)
Sep 12, 2023 1.380 1.440 1.350 1.360 112,908 -0.05(-3.55%)
Sep 11, 2023 1.480 1.490 1.370 1.410 73,741 -0.04(-2.76%)
Sep 08, 2023 1.420 1.500 1.376 1.450 75,350 +0.06(+4.32%)
Sep 07, 2023 1.430 1.490 1.350 1.390 78,899 -0.03(-1.77%)
Sep 06, 2023 1.380 1.520 1.360 1.415 62,067 +0.06(+4.81%)
Sep 05, 2023 1.500 1.610 1.305 1.350 130,361 -0.18(-11.76%)
Sep 01, 2023 1.600 1.600 1.430 1.530 82,497 -0.04(-2.55%)
Aug 31, 2023 1.630 1.750 1.560 1.570 31,631 -0.06(-3.68%)
Aug 30, 2023 1.610 1.660 1.610 1.630 7,718 +0.01(+0.62%)
Aug 29, 2023 1.620 1.690 1.590 1.620 24,595 +0.05(+3.18%)
Aug 28, 2023 1.630 1.650 1.550 1.570 27,127 -0.09(-5.42%)
Aug 25, 2023 1.730 1.770 1.590 1.660 51,834 -0.05(-2.92%)
Aug 24, 2023 1.810 1.810 1.660 1.710 85,067 -0.03(-1.72%)
Aug 23, 2023 1.700 1.750 1.640 1.740 226,095 +0.05(+2.96%)
Aug 22, 2023 1.640 1.690 1.601 1.690 18,020 +0.03(+1.81%)
Aug 21, 2023 1.490 1.700 1.460 1.660 75,493 +0.15(+9.93%)
Aug 18, 2023 1.444 1.540 1.444 1.510 17,455 +0.07(+4.86%)
Aug 17, 2023 1.360 1.500 1.360 1.440 23,884 -0.01(-0.69%)
Aug 16, 2023 1.470 1.515 1.440 1.450 13,837 -0.05(-3.33%)
Aug 15, 2023 1.460 1.521 1.420 1.500 26,836 +0.04(+2.63%)
Aug 14, 2023 1.440 1.470 1.360 1.462 74,527 +0.07(+5.14%)
Aug 11, 2023 1.230 1.400 1.230 1.390 56,445 +0.09(+6.92%)
Aug 10, 2023 1.390 1.390 1.210 1.300 62,826 -0.05(-3.70%)
Aug 09, 2023 1.570 1.640 1.220 1.350 128,784 -0.25(-15.62%)
Aug 08, 2023 1.540 1.620 1.460 1.600 73,422 +0.06(+3.90%)
Aug 07, 2023 1.610 1.640 1.490 1.540 35,424 -0.04(-2.53%)
Aug 04, 2023 1.590 1.620 1.510 1.580 44,819 -0.04(-2.47%)
Aug 03, 2023 1.400 1.685 1.400 1.620 144,609 +0.15(+10.20%)
Aug 02, 2023 1.450 1.534 1.340 1.470 61,112 +0.04(+2.80%)
Aug 01, 2023 1.220 1.500 1.220 1.430 116,779 +0.24(+20.17%)
Jul 31, 2023 1.090 1.190 1.090 1.190 61,988 +0.12(+11.21%)
Jul 28, 2023 1.035 1.100 1.035 1.070 43,215 +0.03(+2.88%)
Jul 27, 2023 1.050 1.075 1.030 1.040 26,638 -0.03(-2.80%)
Jul 26, 2023 1.110 1.160 1.040 1.070 52,030 -0.02(-1.83%)
Jul 25, 2023 1.220 1.215 1.090 1.090 47,474 -0.11(-9.17%)
Jul 24, 2023 1.130 1.210 1.120 1.200 27,694 +0.03(+2.56%)
Jul 21, 2023 1.130 1.230 1.100 1.170 243,045 +0.01(+0.86%)
Jul 20, 2023 1.190 1.190 1.150 1.160 35,510 -0.02(-1.69%)
Jul 19, 2023 1.140 1.180 1.120 1.180 20,087 +0.04(+3.51%)
Jul 18, 2023 1.110 1.140 1.110 1.140 37,774 +0.03(+2.70%)
Jul 17, 2023 1.150 1.163 1.100 1.110 44,004 +0.00(+0.00%)
Jul 14, 2023 1.140 1.170 1.100 1.110 32,658 -0.05(-4.31%)
Jul 13, 2023 1.190 1.240 1.140 1.160 59,725 -0.02(-1.28%)
Jul 12, 2023 1.220 1.220 1.160 1.175 180,937 +0.01(+0.43%)
Jul 11, 2023 1.170 1.190 1.130 1.170 23,101 +0.00(+0.43%)
Jul 10, 2023 1.230 1.230 1.160 1.165 38,864 -0.02(-2.10%)
Jul 07, 2023 1.200 1.230 1.159 1.190 47,079 +0.00(+0.00%)
Jul 06, 2023 1.240 1.240 1.180 1.190 67,297 -0.05(-4.03%)
Jul 05, 2023 1.380 1.380 1.210 1.240 63,163 +0.03(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.