Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Biodesix Inc (NQ: BDSX )

1.550 +0.160 (+11.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2023 2.070 2.170 2.010 2.060 57,966 -0.06(-2.83%)
Feb 27, 2023 2.170 2.270 1.970 2.120 205,276 -0.13(-5.78%)
Feb 24, 2023 2.290 2.290 2.160 2.250 43,324 -0.07(-3.02%)
Feb 23, 2023 2.290 2.450 2.250 2.320 52,191 +0.01(+0.43%)
Feb 22, 2023 2.320 2.450 2.220 2.310 58,296 +0.01(+0.43%)
Feb 21, 2023 2.190 2.350 2.170 2.300 49,375 +0.05(+2.22%)
Feb 17, 2023 2.220 2.250 2.130 2.250 41,027 +0.12(+5.88%)
Feb 16, 2023 2.030 2.150 1.995 2.125 32,046 +0.12(+5.72%)
Feb 15, 2023 1.940 2.050 1.886 2.010 60,915 +0.06(+3.08%)
Feb 14, 2023 1.780 1.970 1.780 1.950 48,830 +0.10(+5.41%)
Feb 13, 2023 1.760 2.040 1.660 1.850 159,480 +0.05(+2.78%)
Feb 10, 2023 1.790 1.940 1.740 1.800 87,795 +0.05(+2.86%)
Feb 09, 2023 1.920 1.950 1.710 1.750 156,927 -0.17(-8.85%)
Feb 08, 2023 1.950 1.990 1.840 1.920 95,730 -0.01(-0.52%)
Feb 07, 2023 2.020 2.050 1.870 1.930 121,983 -0.09(-4.46%)
Feb 06, 2023 2.000 2.080 1.960 2.020 97,919 +0.09(+4.66%)
Feb 03, 2023 2.080 2.130 1.790 1.930 307,302 -0.22(-10.23%)
Feb 02, 2023 2.390 2.451 2.130 2.150 194,219 -0.22(-9.28%)
Feb 01, 2023 2.440 2.460 2.300 2.370 130,136 -0.03(-1.25%)
Jan 31, 2023 2.440 2.530 2.360 2.400 137,225 -0.02(-0.83%)
Jan 30, 2023 2.490 2.520 2.270 2.420 94,932 -0.08(-3.20%)
Jan 27, 2023 2.350 2.520 2.344 2.500 194,520 +0.16(+6.84%)
Jan 26, 2023 2.390 2.520 2.320 2.340 79,716 -0.05(-2.09%)
Jan 25, 2023 2.400 2.460 2.280 2.390 58,396 +0.02(+0.84%)
Jan 24, 2023 2.360 2.420 2.310 2.370 27,181 +0.03(+1.28%)
Jan 23, 2023 2.310 2.429 2.245 2.340 166,661 -0.05(-2.09%)
Jan 20, 2023 2.300 2.440 2.254 2.390 58,972 +0.16(+7.17%)
Jan 19, 2023 2.290 2.290 2.180 2.230 69,986 -0.03(-1.33%)
Jan 18, 2023 2.370 2.470 2.160 2.260 147,573 -0.14(-5.83%)
Jan 17, 2023 2.480 2.510 2.390 2.400 78,663 -0.10(-4.00%)
Jan 13, 2023 2.420 2.500 2.270 2.500 85,357 +0.01(+0.40%)
Jan 12, 2023 2.420 2.500 2.350 2.490 65,117 +0.08(+3.32%)
Jan 11, 2023 2.490 2.490 2.280 2.410 198,629 +0.04(+1.47%)
Jan 10, 2023 2.410 2.490 2.170 2.375 110,998 +0.00(+0.21%)
Jan 09, 2023 2.190 2.400 2.180 2.370 94,445 +0.19(+8.72%)
Jan 06, 2023 2.340 2.350 2.170 2.180 126,494 +0.01(+0.46%)
Jan 05, 2023 2.220 2.240 2.100 2.170 97,837 -0.05(-2.25%)
Jan 04, 2023 2.050 2.250 2.050 2.220 141,630 +0.17(+8.29%)
Jan 03, 2023 2.270 2.350 1.930 2.050 280,643 -0.25(-10.87%)
Dec 30, 2022 2.010 2.440 2.010 2.300 290,995 +0.29(+14.43%)
Dec 29, 2022 1.800 2.010 1.767 2.010 107,003 +0.21(+11.67%)
Dec 28, 2022 1.670 1.830 1.666 1.800 74,441 +0.10(+5.88%)
Dec 27, 2022 1.730 1.730 1.630 1.700 72,675 +0.05(+3.03%)
Dec 23, 2022 1.550 1.670 1.540 1.650 39,897 +0.06(+3.77%)
Dec 22, 2022 1.750 1.810 1.560 1.590 93,592 -0.16(-9.14%)
Dec 21, 2022 1.860 1.880 1.720 1.750 66,442 -0.14(-7.41%)
Dec 20, 2022 1.830 1.950 1.801 1.890 110,790 +0.09(+5.00%)
Dec 19, 2022 1.720 1.850 1.640 1.800 116,337 +0.10(+5.88%)
Dec 16, 2022 1.600 1.700 1.600 1.700 98,178 +0.01(+0.59%)
Dec 15, 2022 1.730 1.750 1.610 1.690 147,416 -0.07(-3.98%)
Dec 14, 2022 1.670 1.760 1.430 1.760 445,671 +0.05(+2.92%)
Dec 13, 2022 1.530 1.750 1.520 1.710 287,740 +0.19(+12.50%)
Dec 12, 2022 1.410 1.540 1.350 1.520 225,258 +0.12(+8.57%)
Dec 09, 2022 1.440 1.450 1.330 1.400 87,695 -0.02(-1.41%)
Dec 08, 2022 1.340 1.460 1.300 1.420 104,979 +0.08(+5.97%)
Dec 07, 2022 1.320 1.340 1.280 1.340 74,699 +0.00(+0.00%)
Dec 06, 2022 1.430 1.460 1.340 1.340 176,457 -0.09(-6.29%)
Dec 05, 2022 1.600 1.600 1.380 1.430 271,125 -0.10(-6.54%)
Dec 02, 2022 1.500 1.620 1.420 1.530 350,383 +0.03(+2.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.