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 )

1.575 +0.015 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.530 1.650 1.530 1.540 54,112 +0.02(+0.98%)
Feb 28, 2024 1.540 1.610 1.460 1.525 37,993 -0.06(-3.48%)
Feb 27, 2024 1.510 1.630 1.496 1.580 46,400 +0.05(+3.27%)
Feb 26, 2024 1.600 1.630 1.430 1.530 47,927 -0.05(-3.16%)
Feb 23, 2024 1.470 1.580 1.460 1.580 51,715 +0.11(+7.48%)
Feb 22, 2024 1.420 1.510 1.420 1.470 50,527 +0.01(+0.68%)
Feb 21, 2024 1.500 1.540 1.460 1.460 23,550 -0.03(-2.01%)
Feb 20, 2024 1.470 1.560 1.430 1.490 27,338 +0.01(+0.68%)
Feb 16, 2024 1.550 1.644 1.420 1.480 118,708 -0.09(-5.73%)
Feb 15, 2024 1.610 1.620 1.550 1.570 28,768 -0.05(-3.09%)
Feb 14, 2024 1.630 1.690 1.560 1.620 51,768 +0.04(+2.53%)
Feb 13, 2024 1.630 1.680 1.550 1.580 70,986 -0.07(-4.24%)
Feb 12, 2024 1.800 1.879 1.550 1.650 309,383 -0.20(-10.81%)
Feb 09, 2024 1.980 2.030 1.690 1.850 306,180 -0.14(-7.04%)
Feb 08, 2024 2.030 2.030 1.942 1.990 63,993 -0.03(-1.49%)
Feb 07, 2024 2.000 2.060 1.930 2.020 75,066 +0.00(+0.00%)
Feb 06, 2024 2.190 2.190 2.020 2.020 112,535 -0.06(-2.88%)
Feb 05, 2024 2.140 2.210 2.060 2.080 81,782 -0.04(-1.89%)
Feb 02, 2024 2.100 2.140 2.030 2.120 69,463 +0.01(+0.47%)
Feb 01, 2024 2.060 2.140 2.000 2.110 65,600 +0.11(+5.50%)
Jan 31, 2024 2.020 2.030 1.980 2.000 44,379 +0.01(+0.50%)
Jan 30, 2024 2.030 2.030 1.972 1.990 25,432 -0.01(-0.50%)
Jan 29, 2024 2.070 2.070 1.970 2.000 59,734 +0.03(+1.52%)
Jan 26, 2024 1.990 1.990 1.955 1.970 33,028 +0.02(+1.03%)
Jan 25, 2024 2.000 2.010 1.870 1.950 116,062 -0.06(-2.99%)
Jan 24, 2024 1.985 2.115 1.900 2.010 1,222,527 +0.03(+1.52%)
Jan 23, 2024 1.965 2.050 1.944 1.980 285,877 +0.00(+0.00%)
Jan 22, 2024 1.920 1.990 1.860 1.980 181,362 +0.08(+4.21%)
Jan 19, 2024 1.880 1.940 1.780 1.900 114,665 -0.05(-2.56%)
Jan 18, 2024 1.950 1.950 1.860 1.950 91,330 +0.00(+0.00%)
Jan 17, 2024 1.900 1.950 1.810 1.950 134,060 +0.05(+2.63%)
Jan 16, 2024 1.970 1.970 1.880 1.900 95,102 -0.07(-3.55%)
Jan 12, 2024 1.990 1.990 1.930 1.970 53,036 +0.01(+0.51%)
Jan 11, 2024 2.000 2.000 1.900 1.960 52,921 -0.03(-1.51%)
Jan 10, 2024 1.940 1.990 1.940 1.990 145,264 +0.01(+0.51%)
Jan 09, 2024 1.900 1.990 1.864 1.980 156,575 +0.03(+1.54%)
Jan 08, 2024 1.990 1.990 1.840 1.950 22,026 -0.02(-1.02%)
Jan 05, 2024 2.010 2.010 1.891 1.970 58,193 -0.01(-0.51%)
Jan 04, 2024 1.881 2.020 1.845 1.980 161,408 +0.08(+4.21%)
Jan 03, 2024 1.760 1.900 1.750 1.900 52,109 +0.12(+6.74%)
Jan 02, 2024 1.770 1.830 1.750 1.780 46,907 -0.06(-3.26%)
Dec 29, 2023 1.900 2.035 1.840 1.840 381,419 -0.06(-3.16%)
Dec 28, 2023 1.800 1.930 1.800 1.900 115,748 +0.08(+4.40%)
Dec 27, 2023 1.710 1.850 1.710 1.820 186,780 +0.06(+3.41%)
Dec 26, 2023 1.700 1.800 1.700 1.760 53,891 +0.03(+1.73%)
Dec 22, 2023 1.630 1.750 1.630 1.730 159,823 +0.08(+4.85%)
Dec 21, 2023 1.590 1.700 1.590 1.650 37,210 +0.00(+0.00%)
Dec 20, 2023 1.620 1.710 1.620 1.650 130,420 +0.05(+3.12%)
Dec 19, 2023 1.650 1.685 1.600 1.600 418,867 -0.06(-3.61%)
Dec 18, 2023 1.600 1.710 1.600 1.660 241,740 +0.09(+5.73%)
Dec 15, 2023 1.650 1.650 1.550 1.570 246,293 -0.02(-1.26%)
Dec 14, 2023 1.600 1.650 1.590 1.590 65,909 +0.01(+0.63%)
Dec 13, 2023 1.590 1.650 1.540 1.580 53,002 +0.01(+0.64%)
Dec 12, 2023 1.560 1.650 1.510 1.570 59,359 -0.02(-1.26%)
Dec 11, 2023 1.640 1.650 1.570 1.590 97,074 +0.03(+1.92%)
Dec 08, 2023 1.620 1.635 1.540 1.560 69,640 -0.03(-1.89%)
Dec 07, 2023 1.540 1.650 1.510 1.590 99,744 +0.09(+6.00%)
Dec 06, 2023 1.490 1.660 1.450 1.500 286,241 +0.01(+0.67%)
Dec 05, 2023 1.460 1.510 1.460 1.490 33,067 -0.01(-0.67%)
Dec 04, 2023 1.500 1.500 1.450 1.500 76,502 +0.01(+0.67%)
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.