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 )

1.575 +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 (%)
May 31, 2023 1.330 1.420 1.290 1.400 42,453 -0.01(-0.71%)
May 30, 2023 1.440 1.440 1.304 1.410 61,231 +0.03(+2.17%)
May 26, 2023 1.410 1.490 1.370 1.380 94,979 -0.01(-0.72%)
May 25, 2023 1.380 1.440 1.270 1.390 88,669 +0.07(+5.30%)
May 24, 2023 1.150 1.430 1.130 1.320 121,201 +0.15(+12.68%)
May 23, 2023 1.090 1.200 1.090 1.171 123,416 +0.05(+4.60%)
May 22, 2023 1.150 1.160 1.050 1.120 178,146 -0.03(-2.61%)
May 19, 2023 1.180 1.220 1.130 1.150 59,806 +0.01(+0.88%)
May 18, 2023 1.190 1.240 1.140 1.140 38,853 -0.07(-5.79%)
May 17, 2023 1.230 1.242 1.150 1.210 104,446 -0.04(-3.59%)
May 16, 2023 1.460 1.460 1.240 1.255 115,179 -0.20(-13.45%)
May 15, 2023 1.490 1.490 1.400 1.450 48,461 -0.05(-3.33%)
May 12, 2023 1.620 1.690 1.490 1.500 83,346 -0.21(-12.28%)
May 11, 2023 1.670 1.710 1.610 1.710 58,746 +0.07(+4.27%)
May 10, 2023 1.560 1.650 1.533 1.640 48,748 +0.07(+4.46%)
May 09, 2023 1.640 1.640 1.530 1.570 31,742 -0.05(-3.09%)
May 08, 2023 1.590 1.640 1.522 1.620 25,938 +0.00(+0.00%)
May 05, 2023 1.680 1.680 1.490 1.620 132,157 -0.01(-0.61%)
May 04, 2023 1.630 1.690 1.600 1.630 17,214 -0.02(-1.21%)
May 03, 2023 1.680 1.710 1.620 1.650 34,569 +0.00(+0.00%)
May 02, 2023 1.620 1.680 1.550 1.650 21,542 -0.01(-0.60%)
May 01, 2023 1.650 1.680 1.600 1.660 39,265 -0.07(-4.05%)
Apr 28, 2023 1.660 1.750 1.660 1.730 27,051 -0.01(-0.57%)
Apr 27, 2023 1.800 1.806 1.680 1.740 18,070 -0.06(-3.33%)
Apr 26, 2023 1.570 1.810 1.550 1.800 110,280 +0.20(+12.50%)
Apr 25, 2023 1.800 1.800 1.560 1.600 41,098 -0.18(-10.11%)
Apr 24, 2023 1.640 1.830 1.610 1.780 88,659 +0.12(+7.23%)
Apr 21, 2023 1.750 1.760 1.630 1.660 29,452 -0.10(-5.68%)
Apr 20, 2023 1.890 1.890 1.750 1.760 17,653 -0.12(-6.38%)
Apr 19, 2023 1.870 1.890 1.800 1.880 31,842 +0.01(+0.53%)
Apr 18, 2023 1.870 1.875 1.770 1.870 26,946 +0.00(+0.00%)
Apr 17, 2023 1.820 1.890 1.800 1.870 70,600 +0.07(+3.89%)
Apr 14, 2023 1.800 1.800 1.750 1.800 75,642 +0.05(+2.86%)
Apr 13, 2023 1.700 1.770 1.620 1.750 36,854 +0.06(+3.55%)
Apr 12, 2023 1.590 1.690 1.550 1.690 87,691 +0.06(+3.68%)
Apr 11, 2023 1.670 1.670 1.590 1.630 34,004 -0.05(-2.98%)
Apr 10, 2023 1.690 1.750 1.540 1.680 56,489 -0.04(-2.33%)
Apr 06, 2023 1.750 1.790 1.680 1.720 94,353 -0.07(-3.91%)
Apr 05, 2023 1.750 1.820 1.730 1.790 33,580 -0.04(-2.19%)
Apr 04, 2023 1.860 1.890 1.700 1.830 92,618 -0.03(-1.61%)
Apr 03, 2023 1.840 1.880 1.830 1.860 9,639 +0.00(+0.00%)
Mar 31, 2023 1.860 1.870 1.840 1.860 30,820 +0.00(+0.00%)
Mar 30, 2023 1.800 1.870 1.765 1.860 53,541 +0.06(+3.33%)
Mar 29, 2023 1.770 1.815 1.700 1.800 23,904 +0.08(+4.65%)
Mar 28, 2023 1.720 1.770 1.670 1.720 42,073 -0.01(-0.58%)
Mar 27, 2023 1.740 1.755 1.677 1.730 9,358 +0.00(+0.00%)
Mar 24, 2023 1.650 1.760 1.616 1.730 23,355 +0.08(+4.85%)
Mar 23, 2023 1.880 1.890 1.620 1.650 78,807 -0.23(-12.23%)
Mar 22, 2023 1.780 1.950 1.750 1.880 63,023 +0.06(+3.30%)
Mar 21, 2023 1.700 1.830 1.690 1.820 94,346 +0.07(+4.00%)
Mar 20, 2023 1.830 1.830 1.620 1.750 121,738 -0.08(-4.37%)
Mar 17, 2023 1.850 1.944 1.750 1.830 698,562 -0.01(-0.54%)
Mar 16, 2023 1.880 1.935 1.740 1.840 133,624 -0.05(-2.65%)
Mar 15, 2023 1.650 1.920 1.595 1.890 107,102 +0.25(+15.24%)
Mar 14, 2023 1.660 1.740 1.630 1.640 99,204 -0.01(-0.61%)
Mar 13, 2023 1.530 1.730 1.520 1.650 114,356 +0.08(+5.10%)
Mar 10, 2023 1.450 1.690 1.380 1.570 225,627 +0.05(+3.29%)
Mar 09, 2023 1.700 1.730 1.470 1.520 153,336 -0.17(-10.06%)
Mar 08, 2023 1.790 1.810 1.670 1.690 143,224 -0.09(-5.06%)
Mar 07, 2023 1.800 1.850 1.710 1.780 139,567 -0.02(-1.11%)
Mar 06, 2023 2.100 2.200 1.720 1.800 267,983 -0.20(-10.00%)
Mar 03, 2023 2.060 2.080 1.850 2.000 103,087 -0.01(-0.50%)
Mar 02, 2023 2.010 2.110 1.970 2.010 54,128 +0.01(+0.50%)
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.