Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Biodesix Inc (NQ: BDSX )

1.795 +0.055 (+3.16%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 1.790 1.830 1.740 1.740 104,282 -0.05(-3.06%)
Sep 17, 2024 1.810 1.828 1.790 1.795 162,324 +0.00(+0.28%)
Sep 16, 2024 1.810 1.830 1.790 1.790 70,124 +0.02(+1.13%)
Sep 13, 2024 1.810 1.840 1.770 1.770 43,928 -0.03(-1.67%)
Sep 12, 2024 1.810 1.860 1.780 1.800 47,948 +0.01(+0.56%)
Sep 11, 2024 1.770 1.800 1.760 1.790 70,472 +0.00(+0.00%)
Sep 10, 2024 1.790 1.800 1.760 1.790 21,780 +0.00(+0.00%)
Sep 09, 2024 1.850 1.880 1.785 1.790 74,899 -0.06(-3.24%)
Sep 06, 2024 1.860 1.900 1.800 1.850 92,363 +0.00(+0.00%)
Sep 05, 2024 1.810 1.870 1.800 1.850 109,836 +0.02(+1.09%)
Sep 04, 2024 1.890 1.909 1.810 1.830 95,211 -0.02(-1.08%)
Sep 03, 2024 1.980 2.000 1.810 1.850 153,943 -0.11(-5.61%)
Aug 30, 2024 1.890 2.040 1.830 1.960 252,201 +0.11(+5.95%)
Aug 29, 2024 1.800 1.860 1.770 1.850 164,448 +0.00(+0.00%)
Aug 28, 2024 1.830 1.920 1.820 1.850 97,855 +0.00(+0.00%)
Aug 27, 2024 1.900 1.930 1.830 1.850 104,354 -0.05(-2.63%)
Aug 26, 2024 1.790 1.910 1.790 1.900 93,945 +0.09(+4.97%)
Aug 23, 2024 1.800 1.829 1.770 1.810 64,286 +0.05(+2.84%)
Aug 22, 2024 1.810 1.870 1.740 1.760 115,908 -0.02(-1.12%)
Aug 21, 2024 1.790 1.820 1.760 1.780 68,164 +0.04(+2.30%)
Aug 20, 2024 1.800 1.825 1.740 1.740 73,226 -0.05(-2.79%)
Aug 19, 2024 1.770 1.805 1.720 1.790 67,167 +0.05(+2.87%)
Aug 16, 2024 1.710 1.770 1.710 1.740 96,910 +0.00(+0.29%)
Aug 15, 2024 1.730 1.770 1.700 1.735 67,234 +0.02(+0.87%)
Aug 14, 2024 1.700 1.750 1.690 1.720 41,354 +0.00(+0.00%)
Aug 13, 2024 1.471 1.740 1.471 1.720 94,993 +0.11(+6.83%)
Aug 12, 2024 1.559 1.640 1.525 1.610 65,534 +0.02(+1.26%)
Aug 09, 2024 1.600 1.620 1.580 1.590 62,627 -0.05(-3.05%)
Aug 08, 2024 1.650 1.700 1.580 1.640 123,121 +0.05(+3.14%)
Aug 07, 2024 1.590 1.610 1.560 1.590 55,135 +0.00(+0.00%)
Aug 06, 2024 1.590 1.630 1.590 1.590 32,253 +0.02(+1.27%)
Aug 05, 2024 1.580 1.620 1.570 1.570 28,958 -0.05(-3.09%)
Aug 02, 2024 1.610 1.630 1.600 1.620 30,796 -0.01(-0.61%)
Aug 01, 2024 1.680 1.690 1.580 1.630 48,223 -0.02(-0.91%)
Jul 31, 2024 1.690 1.790 1.640 1.645 33,425 -0.04(-2.66%)
Jul 30, 2024 1.710 1.720 1.680 1.690 26,871 -0.02(-1.17%)
Jul 29, 2024 1.760 1.760 1.690 1.710 31,071 -0.01(-0.58%)
Jul 26, 2024 1.730 1.730 1.675 1.720 58,941 +0.06(+3.61%)
Jul 25, 2024 1.660 1.700 1.650 1.660 44,016 +0.03(+1.84%)
Jul 24, 2024 1.670 1.680 1.627 1.630 8,257 -0.02(-1.21%)
Jul 23, 2024 1.630 1.650 1.620 1.650 54,476 +0.01(+0.61%)
Jul 22, 2024 1.780 1.780 1.630 1.640 97,935 -0.13(-7.34%)
Jul 19, 2024 1.800 1.800 1.750 1.770 22,999 -0.01(-0.56%)
Jul 18, 2024 1.800 1.830 1.770 1.780 118,521 -0.01(-0.56%)
Jul 17, 2024 1.760 1.810 1.760 1.790 93,411 +0.02(+1.13%)
Jul 16, 2024 1.710 1.770 1.710 1.770 97,545 +0.05(+2.91%)
Jul 15, 2024 1.680 1.720 1.675 1.720 76,370 +0.03(+1.78%)
Jul 12, 2024 1.660 1.695 1.630 1.690 107,500 +0.03(+1.81%)
Jul 11, 2024 1.600 1.670 1.600 1.660 90,533 +0.04(+2.47%)
Jul 10, 2024 1.600 1.620 1.590 1.620 28,286 +0.00(+0.00%)
Jul 09, 2024 1.630 1.630 1.590 1.620 33,308 +0.03(+1.89%)
Jul 08, 2024 1.590 1.624 1.560 1.590 25,330 +0.02(+1.27%)
Jul 05, 2024 1.610 1.620 1.570 1.570 120,827 -0.03(-1.88%)
Jul 03, 2024 1.610 1.630 1.570 1.600 61,612 +0.02(+1.27%)
Jul 02, 2024 1.550 1.590 1.500 1.580 126,339 +0.05(+3.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.