Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biodesix Inc (NQ: BDSX )

1.640 -0.130 (-7.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.800	1.800	1.750	1.770	22,999	-0.01(-0.56%)
Jul 18, 2024	1.800	1.830	1.770	1.780	118,521	-0.01(-0.56%)
Jul 17, 2024	1.760	1.810	1.760	1.790	93,411	+0.02(+1.13%)
Jul 16, 2024	1.710	1.770	1.710	1.770	97,545	+0.05(+2.91%)
Jul 15, 2024	1.680	1.720	1.675	1.720	76,370	+0.03(+1.78%)
Jul 12, 2024	1.660	1.695	1.630	1.690	107,500	+0.03(+1.81%)
Jul 11, 2024	1.600	1.670	1.600	1.660	90,533	+0.04(+2.47%)
Jul 10, 2024	1.600	1.620	1.590	1.620	28,286	+0.00(+0.00%)
Jul 09, 2024	1.630	1.630	1.590	1.620	33,308	+0.03(+1.89%)
Jul 08, 2024	1.590	1.624	1.560	1.590	25,330	+0.02(+1.27%)
Jul 05, 2024	1.610	1.620	1.570	1.570	120,827	-0.03(-1.88%)
Jul 03, 2024	1.610	1.630	1.570	1.600	61,612	+0.02(+1.27%)
Jul 02, 2024	1.550	1.590	1.500	1.580	126,339	+0.05(+3.27%)
Jul 01, 2024	1.520	1.540	1.480	1.530	1,659,625	+0.00(+0.00%)
Jun 28, 2024	1.500	1.530	1.480	1.530	146,002	+0.03(+2.00%)
Jun 27, 2024	1.490	1.510	1.455	1.500	81,912	+0.00(+0.00%)
Jun 26, 2024	1.540	1.560	1.455	1.500	164,045	-0.08(-5.06%)
Jun 25, 2024	1.620	1.659	1.460	1.580	127,856	-0.07(-4.24%)
Jun 24, 2024	1.670	1.770	1.595	1.650	286,754	-0.06(-3.51%)
Jun 21, 2024	1.615	1.740	1.581	1.710	1,469,757	+0.10(+6.21%)
Jun 20, 2024	1.620	1.640	1.580	1.610	124,942	+0.00(+0.00%)
Jun 18, 2024	1.620	1.640	1.580	1.610	144,759	+0.00(+0.00%)
Jun 17, 2024	1.620	1.630	1.590	1.610	254,382	+0.01(+0.63%)
Jun 14, 2024	1.540	1.650	1.510	1.600	294,913	+0.02(+1.27%)
Jun 13, 2024	1.530	1.590	1.520	1.580	93,991	+0.04(+2.60%)
Jun 12, 2024	1.530	1.590	1.530	1.540	193,171	-0.01(-0.65%)
Jun 11, 2024	1.410	1.550	1.366	1.550	279,674	+0.16(+11.51%)
Jun 10, 2024	1.350	1.440	1.350	1.390	171,137	+0.06(+4.51%)
Jun 07, 2024	1.300	1.390	1.230	1.330	94,636	+0.03(+2.31%)
Jun 06, 2024	1.330	1.355	1.300	1.300	43,307	-0.07(-5.11%)
Jun 05, 2024	1.310	1.400	1.200	1.370	174,229	+0.05(+3.79%)
Jun 04, 2024	1.370	1.410	1.320	1.320	44,635	-0.02(-1.49%)
Jun 03, 2024	1.450	1.480	1.340	1.340	55,014	-0.09(-6.29%)
May 31, 2024	1.350	1.460	1.343	1.430	82,835	+0.08(+5.93%)
May 30, 2024	1.370	1.452	1.350	1.350	79,009	-0.02(-1.46%)
May 29, 2024	1.480	1.480	1.370	1.370	38,355	-0.08(-5.52%)
May 28, 2024	1.450	1.520	1.390	1.450	77,040	+0.00(+0.00%)
May 24, 2024	1.440	1.480	1.390	1.450	45,924	+0.04(+2.84%)
May 23, 2024	1.520	1.530	1.403	1.410	93,567	-0.11(-7.24%)
May 22, 2024	1.560	1.560	1.490	1.520	247,745	-0.05(-3.18%)
May 21, 2024	1.560	1.590	1.560	1.570	90,740	+0.00(+0.00%)
May 20, 2024	1.590	1.590	1.550	1.570	110,844	-0.00(-0.32%)
May 17, 2024	1.560	1.580	1.560	1.575	50,934	+0.01(+0.96%)
May 16, 2024	1.530	1.560	1.530	1.560	83,629	+0.04(+2.30%)
May 15, 2024	1.510	1.530	1.480	1.525	76,288	+0.03(+2.01%)
May 14, 2024	1.520	1.540	1.440	1.495	187,057	-0.02(-1.64%)
May 13, 2024	1.630	1.632	1.470	1.520	95,811	-0.06(-3.80%)
May 10, 2024	1.560	1.580	1.480	1.580	100,929	+0.03(+1.94%)
May 09, 2024	1.510	1.570	1.430	1.550	207,807	+0.00(+0.00%)
May 08, 2024	1.500	1.570	1.500	1.550	73,004	+0.00(+0.00%)
May 07, 2024	1.510	1.560	1.390	1.550	204,914	+0.03(+1.97%)
May 06, 2024	1.430	1.545	1.415	1.520	236,823	+0.12(+8.57%)
May 03, 2024	1.330	1.400	1.310	1.400	151,010	+0.09(+6.87%)
May 02, 2024	1.240	1.340	1.240	1.310	60,321	+0.06(+4.80%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Biodesix Inc (NQ: BDSX )

Historical Prices