Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Biodesix Inc (NQ: BDSX )

1.700 +0.040 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 1.500 1.530 1.480 1.530 146,002 +0.03(+2.00%)
Jun 27, 2024 1.490 1.510 1.455 1.500 81,912 +0.00(+0.00%)
Jun 26, 2024 1.540 1.560 1.455 1.500 164,045 -0.08(-5.06%)
Jun 25, 2024 1.620 1.659 1.460 1.580 127,856 -0.07(-4.24%)
Jun 24, 2024 1.670 1.770 1.595 1.650 286,754 -0.06(-3.51%)
Jun 21, 2024 1.615 1.740 1.581 1.710 1,469,757 +0.10(+6.21%)
Jun 20, 2024 1.620 1.640 1.580 1.610 124,942 +0.00(+0.00%)
Jun 18, 2024 1.620 1.640 1.580 1.610 144,759 +0.00(+0.00%)
Jun 17, 2024 1.620 1.630 1.590 1.610 254,382 +0.01(+0.63%)
Jun 14, 2024 1.540 1.650 1.510 1.600 294,913 +0.02(+1.27%)
Jun 13, 2024 1.530 1.590 1.520 1.580 93,991 +0.04(+2.60%)
Jun 12, 2024 1.530 1.590 1.530 1.540 193,171 -0.01(-0.65%)
Jun 11, 2024 1.410 1.550 1.366 1.550 279,674 +0.16(+11.51%)
Jun 10, 2024 1.350 1.440 1.350 1.390 171,137 +0.06(+4.51%)
Jun 07, 2024 1.300 1.390 1.230 1.330 94,636 +0.03(+2.31%)
Jun 06, 2024 1.330 1.355 1.300 1.300 43,307 -0.07(-5.11%)
Jun 05, 2024 1.310 1.400 1.200 1.370 174,229 +0.05(+3.79%)
Jun 04, 2024 1.370 1.410 1.320 1.320 44,635 -0.02(-1.49%)
Jun 03, 2024 1.450 1.480 1.340 1.340 55,014 -0.09(-6.29%)
May 31, 2024 1.350 1.460 1.343 1.430 82,835 +0.08(+5.93%)
May 30, 2024 1.370 1.452 1.350 1.350 79,009 -0.02(-1.46%)
May 29, 2024 1.480 1.480 1.370 1.370 38,355 -0.08(-5.52%)
May 28, 2024 1.450 1.520 1.390 1.450 77,040 +0.00(+0.00%)
May 24, 2024 1.440 1.480 1.390 1.450 45,924 +0.04(+2.84%)
May 23, 2024 1.520 1.530 1.403 1.410 93,567 -0.11(-7.24%)
May 22, 2024 1.560 1.560 1.490 1.520 247,745 -0.05(-3.18%)
May 21, 2024 1.560 1.590 1.560 1.570 90,740 +0.00(+0.00%)
May 20, 2024 1.590 1.590 1.550 1.570 110,844 -0.00(-0.32%)
May 17, 2024 1.560 1.580 1.560 1.575 50,934 +0.01(+0.96%)
May 16, 2024 1.530 1.560 1.530 1.560 83,629 +0.04(+2.30%)
May 15, 2024 1.510 1.530 1.480 1.525 76,288 +0.03(+2.01%)
May 14, 2024 1.520 1.540 1.440 1.495 187,057 -0.02(-1.64%)
May 13, 2024 1.630 1.632 1.470 1.520 95,811 -0.06(-3.80%)
May 10, 2024 1.560 1.580 1.480 1.580 100,929 +0.03(+1.94%)
May 09, 2024 1.510 1.570 1.430 1.550 207,807 +0.00(+0.00%)
May 08, 2024 1.500 1.570 1.500 1.550 73,004 +0.00(+0.00%)
May 07, 2024 1.510 1.560 1.390 1.550 204,914 +0.03(+1.97%)
May 06, 2024 1.430 1.545 1.415 1.520 236,823 +0.12(+8.57%)
May 03, 2024 1.330 1.400 1.310 1.400 151,010 +0.09(+6.87%)
May 02, 2024 1.240 1.340 1.240 1.310 60,321 +0.06(+4.80%)
May 01, 2024 1.230 1.250 1.230 1.250 8,420 +0.01(+0.81%)
Apr 30, 2024 1.260 1.260 1.210 1.240 37,472 +0.02(+1.64%)
Apr 29, 2024 1.270 1.270 1.210 1.220 37,191 -0.02(-1.21%)
Apr 26, 2024 1.240 1.240 1.210 1.235 13,931 -0.02(-1.98%)
Apr 25, 2024 1.230 1.260 1.230 1.260 15,737 +0.00(+0.00%)
Apr 24, 2024 1.280 1.280 1.255 1.260 7,101 -0.02(-1.56%)
Apr 23, 2024 1.250 1.290 1.240 1.280 36,906 -0.01(-0.78%)
Apr 22, 2024 1.270 1.300 1.240 1.290 48,595 +0.04(+3.20%)
Apr 19, 2024 1.250 1.250 1.210 1.250 47,678 +0.00(+0.00%)
Apr 18, 2024 1.220 1.260 1.200 1.250 45,441 +0.04(+3.31%)
Apr 17, 2024 1.230 1.230 1.180 1.210 38,236 -0.04(-3.20%)
Apr 16, 2024 1.260 1.260 1.210 1.250 46,841 +0.00(+0.00%)
Apr 15, 2024 1.240 1.260 1.180 1.250 41,030 +0.02(+1.63%)
Apr 12, 2024 1.250 1.260 1.230 1.230 11,410 -0.01(-0.81%)
Apr 11, 2024 1.200 1.260 1.180 1.240 41,606 +0.01(+0.81%)
Apr 10, 2024 1.240 1.270 1.150 1.230 399,997 -0.04(-3.15%)
Apr 09, 2024 1.440 1.440 1.210 1.270 811,697 -0.14(-9.93%)
Apr 08, 2024 1.420 1.450 1.325 1.410 858,646 +0.01(+0.71%)
Apr 05, 2024 1.310 1.520 1.230 1.400 2,317,442 -0.11(-7.28%)
Apr 04, 2024 1.530 1.530 1.478 1.510 49,603 -0.04(-2.58%)
Apr 03, 2024 1.490 1.550 1.450 1.550 95,231 +0.06(+4.03%)
Apr 02, 2024 1.450 1.490 1.430 1.490 62,745 +0.02(+1.36%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.