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. - Common Stock (NQ:BDSX)

0.2200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2025 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 15, 2025 0.2087 0.2408 0.1718 0.2200 17,154,194 +0.00(+0.00%)
May 14, 2025 0.3003 0.3003 0.1950 0.2200 4,307,755 -0.14(-38.74%)
May 13, 2025 0.3600 0.3710 0.3280 0.3591 1,722,890 -0.00(-0.08%)
May 12, 2025 0.4150 0.4190 0.3400 0.3594 1,113,120 -0.01(-3.28%)
May 09, 2025 0.3519 0.3795 0.3519 0.3716 2,375,070 +0.02(+6.84%)
May 08, 2025 0.4200 0.4420 0.3400 0.3478 2,903,909 -0.08(-17.91%)
May 07, 2025 0.4607 0.4607 0.4076 0.4237 556,711 -0.02(-5.45%)
May 06, 2025 0.4800 0.5000 0.4413 0.4481 276,837 -0.03(-5.52%)
May 05, 2025 0.5270 0.5270 0.4660 0.4743 925,469 -0.04(-8.44%)
May 02, 2025 0.5400 0.5800 0.5130 0.5180 244,025 -0.01(-1.52%)
May 01, 2025 0.5344 0.5586 0.5201 0.5260 82,514 -0.01(-1.57%)
Apr 30, 2025 0.5407 0.5700 0.5105 0.5344 148,709 -0.00(-0.19%)
Apr 29, 2025 0.5995 0.5995 0.5275 0.5354 198,225 -0.04(-6.51%)
Apr 28, 2025 0.5500 0.5980 0.5500 0.5727 235,010 +0.03(+6.25%)
Apr 25, 2025 0.5900 0.5999 0.5129 0.5390 842,608 -0.03(-5.64%)
Apr 24, 2025 0.5020 0.5929 0.4943 0.5712 807,300 +0.08(+15.35%)
Apr 23, 2025 0.5130 0.5199 0.4500 0.4952 499,987 +0.01(+1.06%)
Apr 22, 2025 0.5080 0.5199 0.4876 0.4900 747,526 -0.01(-2.00%)
Apr 21, 2025 0.5589 0.5749 0.4833 0.5000 450,582 -0.05(-8.93%)
Apr 17, 2025 0.5500 0.5776 0.5365 0.5490 348,570 -0.00(-0.83%)
Apr 16, 2025 0.5756 0.6158 0.5442 0.5536 171,968 -0.02(-3.22%)
Apr 15, 2025 0.6000 0.6479 0.5652 0.5720 233,486 -0.03(-5.45%)
Apr 14, 2025 0.5500 0.6050 0.5500 0.6050 270,054 +0.07(+14.15%)
Apr 11, 2025 0.5700 0.5700 0.5299 0.5300 439,727 -0.04(-7.02%)
Apr 10, 2025 0.5600 0.5700 0.5350 0.5700 299,736 +0.02(+4.51%)
Apr 09, 2025 0.5840 0.6044 0.5306 0.5454 552,511 -0.04(-7.04%)
Apr 08, 2025 0.5750 0.6798 0.5710 0.5867 191,620 +0.01(+1.29%)
Apr 07, 2025 0.5500 0.6053 0.5114 0.5792 348,566 +0.01(+1.45%)
Apr 04, 2025 0.6000 0.6190 0.5416 0.5709 655,815 -0.02(-4.00%)
Apr 03, 2025 0.6300 0.6400 0.5947 0.5947 382,010 -0.03(-5.26%)
Apr 02, 2025 0.6100 0.6800 0.6100 0.6277 556,107 +0.02(+3.56%)
Apr 01, 2025 0.6320 0.7488 0.5921 0.6061 529,392 -0.02(-3.06%)
Mar 31, 2025 0.6800 0.7000 0.6252 0.6252 202,544 -0.04(-6.69%)
Mar 28, 2025 0.7200 0.7754 0.6700 0.6700 163,028 -0.04(-6.00%)
Mar 27, 2025 0.7500 0.7516 0.7000 0.7128 754,830 -0.04(-5.21%)
Mar 26, 2025 0.8312 0.8312 0.7300 0.7520 221,604 -0.05(-6.57%)
Mar 25, 2025 0.8200 0.8500 0.7755 0.8049 196,590 -0.03(-3.08%)
Mar 24, 2025 0.8230 0.8517 0.8000 0.8305 137,865 -0.02(-1.87%)
Mar 21, 2025 0.8200 0.8772 0.7902 0.8463 170,549 +0.03(+3.80%)
Mar 20, 2025 0.8100 0.8580 0.7800 0.8153 140,261 -0.00(-0.10%)
Mar 19, 2025 0.7700 0.8179 0.7637 0.8161 186,147 +0.05(+6.88%)
Mar 18, 2025 0.7600 0.7895 0.7500 0.7636 106,366 +0.01(+1.83%)
Mar 17, 2025 0.7312 0.8030 0.7003 0.7499 214,679 +0.03(+3.85%)
Mar 14, 2025 0.7390 0.7500 0.7050 0.7221 169,021 -0.02(-2.85%)
Mar 13, 2025 0.7700 0.7864 0.7346 0.7433 235,179 -0.04(-4.83%)
Mar 12, 2025 0.8100 0.8325 0.7500 0.7810 419,115 -0.04(-4.30%)
Mar 11, 2025 0.8100 0.8260 0.7660 0.8161 224,374 +0.01(+1.22%)
Mar 10, 2025 0.8610 0.8999 0.7752 0.8063 253,440 -0.06(-6.48%)
Mar 07, 2025 0.8771 0.9033 0.8400 0.8622 348,812 +0.01(+1.44%)
Mar 06, 2025 0.9000 0.9240 0.8083 0.8500 353,832 -0.02(-2.30%)
Mar 05, 2025 0.7400 0.9566 0.7100 0.8700 867,213 +0.15(+20.83%)
Mar 04, 2025 0.6377 0.8750 0.6350 0.7200 5,375,749 +0.01(+0.98%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.