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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biodesix, Inc. - Common Stock (NQ:BDSX)

7.100 -0.440 (-5.84%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	7.630	8.029	6.900	7.100	151,124	-0.44(-5.84%)
Dec 17, 2025	7.910	7.960	7.510	7.540	26,313	-0.36(-4.56%)
Dec 16, 2025	7.940	8.120	7.550	7.900	96,073	+0.38(+5.05%)
Dec 15, 2025	8.200	8.200	7.515	7.520	30,897	-0.33(-4.20%)
Dec 12, 2025	8.000	8.190	7.790	7.850	30,764	-0.17(-2.12%)
Dec 11, 2025	7.960	8.100	7.772	8.020	26,685	-0.12(-1.47%)
Dec 10, 2025	8.260	8.260	8.050	8.140	38,702	-0.18(-2.16%)
Dec 09, 2025	7.760	8.380	7.435	8.320	51,313	+0.53(+6.80%)
Dec 08, 2025	7.720	7.904	7.237	7.790	240,248	+0.12(+1.50%)
Dec 05, 2025	8.360	8.690	7.620	7.675	97,706	-0.86(-10.13%)
Dec 04, 2025	8.030	8.620	8.030	8.540	59,740	+0.40(+4.91%)
Dec 03, 2025	7.970	8.330	7.721	8.140	59,203	+0.31(+3.96%)
Dec 02, 2025	7.820	7.980	7.680	7.830	17,119	+0.04(+0.51%)
Dec 01, 2025	8.080	8.140	7.760	7.790	46,224	-0.49(-5.92%)
Nov 28, 2025	7.860	8.320	7.595	8.280	16,406	+0.41(+5.21%)
Nov 26, 2025	7.800	7.980	7.450	7.870	37,432	+0.13(+1.68%)
Nov 25, 2025	7.310	7.740	7.220	7.740	29,026	+0.40(+5.45%)
Nov 24, 2025	6.890	7.440	6.570	7.340	25,366	+0.51(+7.47%)
Nov 21, 2025	6.570	6.980	6.415	6.830	26,079	+0.32(+4.92%)
Nov 20, 2025	7.000	7.200	6.400	6.510	87,516	-0.39(-5.65%)
Nov 19, 2025	7.280	7.440	6.810	6.900	18,578	-0.28(-3.97%)
Nov 18, 2025	7.840	7.941	6.690	7.185	230,511	-0.74(-9.28%)
Nov 17, 2025	8.030	8.518	7.920	7.920	41,871	-0.08(-1.00%)
Nov 14, 2025	7.750	8.430	7.500	8.000	81,029	+0.10(+1.27%)
Nov 13, 2025	7.990	7.990	7.420	7.900	63,680	-0.05(-0.63%)
Nov 12, 2025	8.180	8.470	7.879	7.950	55,111	-0.39(-4.68%)
Nov 11, 2025	7.590	8.359	7.590	8.340	54,256	+0.80(+10.61%)
Nov 10, 2025	7.620	7.730	7.320	7.540	51,372	-0.19(-2.46%)
Nov 07, 2025	7.690	7.730	7.160	7.730	52,048	-0.06(-0.77%)
Nov 06, 2025	8.300	8.680	7.650	7.790	200,616	-0.81(-9.42%)
Nov 05, 2025	7.440	8.750	7.152	8.600	252,060	+1.00(+13.16%)
Nov 04, 2025	7.060	7.790	6.450	7.600	237,477	+1.26(+19.87%)
Nov 03, 2025	6.760	7.150	6.190	6.340	113,190	-0.49(-7.17%)
Oct 31, 2025	6.520	7.090	6.435	6.830	44,627	+0.26(+3.96%)
Oct 30, 2025	6.470	6.940	6.330	6.570	65,295	+0.03(+0.46%)
Oct 29, 2025	6.590	6.810	6.220	6.540	74,777	-0.01(-0.15%)
Oct 28, 2025	6.580	7.060	6.340	6.550	49,582	-0.10(-1.50%)
Oct 27, 2025	6.740	6.935	6.404	6.650	75,785	-0.08(-1.19%)
Oct 24, 2025	6.500	6.960	6.223	6.730	100,648	+0.30(+4.67%)
Oct 23, 2025	5.950	6.750	5.910	6.430	236,511	+0.43(+7.17%)
Oct 22, 2025	6.990	7.230	5.836	6.000	4,365,295	-0.83(-12.15%)
Oct 21, 2025	6.580	6.900	6.556	6.830	38,619	+0.21(+3.17%)
Oct 20, 2025	6.710	6.750	6.340	6.620	77,114	+0.20(+3.12%)
Oct 17, 2025	6.940	7.000	6.330	6.420	89,680	-0.53(-7.63%)
Oct 16, 2025	7.420	7.565	6.810	6.950	55,562	-0.47(-6.33%)
Oct 15, 2025	7.770	7.780	7.260	7.420	75,015	-0.37(-4.75%)
Oct 14, 2025	7.370	7.810	7.250	7.790	31,065	+0.39(+5.27%)
Oct 13, 2025	7.350	7.740	7.260	7.400	34,679	+0.08(+1.09%)
Oct 10, 2025	7.850	7.972	7.260	7.320	44,719	-0.51(-6.51%)
Oct 09, 2025	7.710	8.200	7.511	7.830	37,329	+0.08(+1.03%)
Oct 08, 2025	7.270	7.930	7.110	7.750	46,775	+0.45(+6.16%)
Oct 07, 2025	7.520	7.808	7.200	7.300	33,653	-0.24(-3.18%)
Oct 06, 2025	7.750	7.950	7.400	7.540	33,435	-0.20(-2.58%)
Oct 03, 2025	7.700	7.870	7.538	7.740	41,675	+0.04(+0.52%)
Oct 02, 2025	7.730	7.770	7.630	7.700	30,669	+0.03(+0.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biodesix, Inc. - Common Stock (NQ:BDSX)

Historical Prices