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 (%)
Aug 31, 2022 1.960 2.040 1.820 1.890 68,489 -0.03(-1.56%)
Aug 30, 2022 1.850 1.940 1.820 1.920 54,874 +0.09(+4.92%)
Aug 29, 2022 1.910 1.910 1.810 1.830 33,709 +0.01(+0.55%)
Aug 26, 2022 1.810 1.921 1.770 1.820 85,961 -0.04(-2.15%)
Aug 25, 2022 2.020 2.030 1.800 1.860 250,995 -0.19(-9.27%)
Aug 24, 2022 2.070 2.163 2.030 2.050 287,310 +0.05(+2.50%)
Aug 23, 2022 2.120 2.120 1.985 2.000 208,371 -0.10(-4.76%)
Aug 22, 2022 2.050 2.140 2.010 2.100 82,353 -0.00(-0.00%)
Aug 19, 2022 2.070 2.120 2.000 2.100 157,336 +0.00(+0.00%)
Aug 18, 2022 2.220 2.360 2.100 2.100 59,234 -0.15(-6.67%)
Aug 17, 2022 2.390 2.390 2.240 2.250 48,907 -0.13(-5.46%)
Aug 16, 2022 2.600 2.678 2.310 2.380 110,286 -0.27(-10.19%)
Aug 15, 2022 2.620 2.720 2.560 2.650 95,948 +0.04(+1.53%)
Aug 12, 2022 2.550 2.660 2.500 2.610 50,989 +0.02(+0.77%)
Aug 11, 2022 2.510 2.666 2.461 2.590 52,705 -0.05(-1.89%)
Aug 10, 2022 2.470 2.700 2.470 2.640 70,405 +0.23(+9.54%)
Aug 09, 2022 2.890 2.890 2.360 2.410 198,173 -0.38(-13.62%)
Aug 08, 2022 2.780 2.880 2.660 2.790 112,899 +0.02(+0.90%)
Aug 05, 2022 3.000 3.000 2.730 2.765 107,957 -0.12(-4.33%)
Aug 04, 2022 2.900 2.940 2.260 2.890 239,250 +0.13(+4.71%)
Aug 03, 2022 2.650 2.850 2.620 2.760 129,768 +0.14(+5.34%)
Aug 02, 2022 2.260 2.687 2.183 2.620 197,951 +0.37(+16.44%)
Aug 01, 2022 2.190 2.300 2.080 2.250 177,822 +0.20(+9.76%)
Jul 29, 2022 2.180 2.180 1.900 2.050 272,805 -0.08(-3.76%)
Jul 28, 2022 2.190 2.190 1.940 2.130 137,437 -0.02(-0.93%)
Jul 27, 2022 2.180 2.210 2.040 2.150 81,031 +0.05(+2.38%)
Jul 26, 2022 2.030 2.210 2.000 2.100 142,578 +0.11(+5.53%)
Jul 25, 2022 1.940 2.020 1.810 1.990 38,450 +0.01(+0.51%)
Jul 22, 2022 2.040 2.040 1.940 1.980 79,538 -0.05(-2.46%)
Jul 21, 2022 1.840 2.050 1.836 2.030 131,244 +0.22(+12.15%)
Jul 20, 2022 1.780 1.880 1.780 1.810 87,245 +0.04(+2.26%)
Jul 19, 2022 1.710 1.810 1.710 1.770 57,203 +0.04(+2.31%)
Jul 18, 2022 1.820 1.870 1.620 1.730 93,394 -0.15(-7.98%)
Jul 15, 2022 1.810 1.920 1.780 1.880 148,116 +0.00(+0.00%)
Jul 14, 2022 1.810 1.950 1.750 1.880 46,655 -0.01(-0.53%)
Jul 13, 2022 1.830 1.920 1.700 1.890 86,631 +0.04(+2.16%)
Jul 12, 2022 1.740 1.985 1.720 1.850 47,648 +0.11(+6.32%)
Jul 11, 2022 1.850 1.850 1.690 1.740 55,859 -0.08(-4.40%)
Jul 08, 2022 1.800 1.850 1.700 1.820 90,312 +0.03(+1.68%)
Jul 07, 2022 1.570 1.830 1.510 1.790 161,781 +0.22(+14.01%)
Jul 06, 2022 1.500 1.610 1.500 1.570 67,539 -0.01(-0.63%)
Jul 05, 2022 1.590 1.740 1.500 1.580 323,094 -0.06(-3.66%)
Jul 01, 2022 1.640 1.660 1.530 1.640 128,942 +0.00(+0.00%)
Jun 30, 2022 1.300 1.650 1.300 1.640 317,732 +0.29(+21.48%)
Jun 29, 2022 1.380 1.390 1.280 1.350 77,897 -0.02(-1.46%)
Jun 28, 2022 1.330 1.390 1.310 1.370 82,698 +0.02(+1.48%)
Jun 27, 2022 1.330 1.400 1.280 1.350 122,805 +0.00(+0.00%)
Jun 24, 2022 1.400 1.420 1.340 1.350 1,284,511 -0.04(-2.88%)
Jun 23, 2022 1.340 1.400 1.330 1.390 157,646 +0.05(+3.73%)
Jun 22, 2022 1.370 1.390 1.325 1.340 150,776 +0.01(+0.75%)
Jun 21, 2022 1.530 1.530 1.300 1.330 227,346 -0.12(-8.59%)
Jun 17, 2022 1.500 1.542 1.450 1.455 136,954 -0.06(-4.28%)
Jun 16, 2022 1.640 1.640 1.420 1.520 124,182 -0.14(-8.43%)
Jun 15, 2022 1.670 1.700 1.610 1.660 72,143 +0.04(+2.47%)
Jun 14, 2022 1.690 1.700 1.500 1.620 59,584 -0.06(-3.57%)
Jun 13, 2022 1.840 1.840 1.470 1.680 190,326 -0.23(-12.04%)
Jun 10, 2022 2.080 2.080 1.810 1.910 141,682 -0.17(-8.17%)
Jun 09, 2022 1.980 2.110 1.900 2.080 119,502 +0.05(+2.46%)
Jun 08, 2022 1.860 2.180 1.800 2.030 405,668 +0.24(+13.41%)
Jun 07, 2022 1.550 2.080 1.500 1.790 434,948 +0.25(+16.23%)
Jun 06, 2022 1.490 1.550 1.360 1.540 146,898 +0.09(+6.21%)
Jun 03, 2022 1.550 1.550 1.350 1.450 138,803 +0.03(+2.11%)
Jun 02, 2022 1.390 1.431 1.360 1.420 49,328 +0.04(+2.90%)
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.