Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Biodesix Inc (NQ: BDSX )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 1.090 1.190 1.090 1.190 61,988 +0.12(+11.21%)
Jul 28, 2023 1.035 1.100 1.035 1.070 43,215 +0.03(+2.88%)
Jul 27, 2023 1.050 1.075 1.030 1.040 26,638 -0.03(-2.80%)
Jul 26, 2023 1.110 1.160 1.040 1.070 52,030 -0.02(-1.83%)
Jul 25, 2023 1.220 1.215 1.090 1.090 47,474 -0.11(-9.17%)
Jul 24, 2023 1.130 1.210 1.120 1.200 27,694 +0.03(+2.56%)
Jul 21, 2023 1.130 1.230 1.100 1.170 243,045 +0.01(+0.86%)
Jul 20, 2023 1.190 1.190 1.150 1.160 35,510 -0.02(-1.69%)
Jul 19, 2023 1.140 1.180 1.120 1.180 20,087 +0.04(+3.51%)
Jul 18, 2023 1.110 1.140 1.110 1.140 37,774 +0.03(+2.70%)
Jul 17, 2023 1.150 1.163 1.100 1.110 44,004 +0.00(+0.00%)
Jul 14, 2023 1.140 1.170 1.100 1.110 32,658 -0.05(-4.31%)
Jul 13, 2023 1.190 1.240 1.140 1.160 59,725 -0.02(-1.28%)
Jul 12, 2023 1.220 1.220 1.160 1.175 180,937 +0.01(+0.43%)
Jul 11, 2023 1.170 1.190 1.130 1.170 23,101 +0.00(+0.43%)
Jul 10, 2023 1.230 1.230 1.160 1.165 38,864 -0.02(-2.10%)
Jul 07, 2023 1.200 1.230 1.159 1.190 47,079 +0.00(+0.00%)
Jul 06, 2023 1.240 1.240 1.180 1.190 67,297 -0.05(-4.03%)
Jul 05, 2023 1.380 1.380 1.210 1.240 63,163 +0.03(+2.48%)
Jul 03, 2023 1.280 1.280 1.210 1.210 26,100 -0.02(-1.63%)
Jun 30, 2023 1.210 1.280 1.161 1.230 38,023 +0.05(+4.24%)
Jun 29, 2023 1.120 1.200 1.120 1.180 33,121 +0.03(+2.61%)
Jun 28, 2023 1.150 1.170 1.130 1.150 16,413 +0.02(+1.77%)
Jun 27, 2023 1.160 1.230 1.100 1.130 50,839 -0.07(-5.83%)
Jun 26, 2023 1.140 1.250 1.140 1.200 53,819 +0.01(+0.84%)
Jun 23, 2023 1.180 1.225 1.100 1.190 181,277 +0.01(+0.85%)
Jun 22, 2023 1.180 1.190 1.130 1.180 49,353 -0.01(-0.84%)
Jun 21, 2023 1.270 1.280 1.180 1.190 50,654 -0.08(-6.30%)
Jun 20, 2023 1.490 1.530 1.250 1.270 113,109 -0.27(-17.53%)
Jun 16, 2023 1.430 1.730 1.430 1.540 751,366 +0.08(+5.48%)
Jun 15, 2023 1.490 1.570 1.440 1.460 37,011 -0.16(-9.88%)
May 08, 2023 1.590 1.640 1.522 1.620 25,938 +0.00(+0.00%)
May 05, 2023 1.680 1.680 1.490 1.620 132,157 -0.01(-0.61%)
May 04, 2023 1.630 1.690 1.600 1.630 17,214 -0.02(-1.21%)
May 03, 2023 1.680 1.710 1.620 1.650 34,569 +0.00(+0.00%)
May 02, 2023 1.620 1.680 1.550 1.650 21,542 -0.01(-0.60%)
May 01, 2023 1.650 1.680 1.600 1.660 39,265 -0.07(-4.05%)
Apr 28, 2023 1.660 1.750 1.660 1.730 27,051 -0.01(-0.57%)
Apr 27, 2023 1.800 1.806 1.680 1.740 18,070 -0.06(-3.33%)
Apr 26, 2023 1.570 1.810 1.550 1.800 110,280 +0.20(+12.50%)
Apr 25, 2023 1.800 1.800 1.560 1.600 41,098 -0.18(-10.11%)
Apr 24, 2023 1.640 1.830 1.610 1.780 88,659 +0.12(+7.23%)
Apr 21, 2023 1.750 1.760 1.630 1.660 29,452 -0.10(-5.68%)
Apr 20, 2023 1.890 1.890 1.750 1.760 17,653 -0.12(-6.38%)
Apr 19, 2023 1.870 1.890 1.800 1.880 31,842 +0.01(+0.53%)
Apr 18, 2023 1.870 1.875 1.770 1.870 26,946 +0.00(+0.00%)
Apr 17, 2023 1.820 1.890 1.800 1.870 70,600 +0.07(+3.89%)
Apr 14, 2023 1.800 1.800 1.750 1.800 75,642 +0.05(+2.86%)
Apr 13, 2023 1.700 1.770 1.620 1.750 36,854 +0.06(+3.55%)
Apr 12, 2023 1.590 1.690 1.550 1.690 87,691 +0.06(+3.68%)
Apr 11, 2023 1.670 1.670 1.590 1.630 34,004 -0.05(-2.98%)
Apr 10, 2023 1.690 1.750 1.540 1.680 56,489 -0.04(-2.33%)
Apr 06, 2023 1.750 1.790 1.680 1.720 94,353 -0.07(-3.91%)
Apr 05, 2023 1.750 1.820 1.730 1.790 33,580 -0.04(-2.19%)
Apr 04, 2023 1.860 1.890 1.700 1.830 92,618 -0.03(-1.61%)
Apr 03, 2023 1.840 1.880 1.830 1.860 9,639 +0.00(+0.00%)
Mar 31, 2023 1.860 1.870 1.840 1.860 30,820 +0.00(+0.00%)
Mar 30, 2023 1.800 1.870 1.765 1.860 53,541 +0.06(+3.33%)
Mar 29, 2023 1.770 1.815 1.700 1.800 23,904 +0.08(+4.65%)
Mar 28, 2023 1.720 1.770 1.670 1.720 42,073 -0.01(-0.58%)
Mar 27, 2023 1.740 1.755 1.677 1.730 9,358 +0.00(+0.00%)
Mar 24, 2023 1.650 1.760 1.616 1.730 23,355 +0.08(+4.85%)
Mar 23, 2023 1.880 1.890 1.620 1.650 78,807 -0.23(-12.23%)
Mar 22, 2023 1.780 1.950 1.750 1.880 63,023 +0.06(+3.30%)
Mar 21, 2023 1.700 1.830 1.690 1.820 94,346 +0.07(+4.00%)
Mar 20, 2023 1.830 1.830 1.620 1.750 121,738 -0.08(-4.37%)
Mar 17, 2023 1.850 1.944 1.750 1.830 698,562 -0.01(-0.54%)
Mar 16, 2023 1.880 1.935 1.740 1.840 133,624 -0.05(-2.65%)
Mar 15, 2023 1.650 1.920 1.595 1.890 107,102 +0.25(+15.24%)
Mar 14, 2023 1.660 1.740 1.630 1.640 99,204 -0.01(-0.61%)
Mar 13, 2023 1.530 1.730 1.520 1.650 114,356 +0.08(+5.10%)
Mar 10, 2023 1.450 1.690 1.380 1.570 225,627 +0.05(+3.29%)
Mar 09, 2023 1.700 1.730 1.470 1.520 153,336 -0.17(-10.06%)
Mar 08, 2023 1.790 1.810 1.670 1.690 143,224 -0.09(-5.06%)
Mar 07, 2023 1.800 1.850 1.710 1.780 139,567 -0.02(-1.11%)
Mar 06, 2023 2.100 2.200 1.720 1.800 267,983 -0.20(-10.00%)
Mar 03, 2023 2.060 2.080 1.850 2.000 103,087 -0.01(-0.50%)
Mar 02, 2023 2.010 2.110 1.970 2.010 54,128 +0.01(+0.50%)
Mar 01, 2023 2.060 2.219 1.960 2.000 75,404 -0.06(-2.91%)
Feb 28, 2023 2.070 2.170 2.010 2.060 57,966 -0.06(-2.83%)
Feb 27, 2023 2.170 2.270 1.970 2.120 205,276 -0.13(-5.78%)
Feb 24, 2023 2.290 2.290 2.160 2.250 43,324 -0.07(-3.02%)
Feb 23, 2023 2.290 2.450 2.250 2.320 52,191 +0.01(+0.43%)
Feb 22, 2023 2.320 2.450 2.220 2.310 58,296 +0.01(+0.43%)
Feb 21, 2023 2.190 2.350 2.170 2.300 49,375 +0.05(+2.22%)
Feb 17, 2023 2.220 2.250 2.130 2.250 41,027 +0.12(+5.88%)
Feb 16, 2023 2.030 2.150 1.995 2.125 32,046 +0.12(+5.72%)
Feb 15, 2023 1.940 2.050 1.886 2.010 60,915 +0.06(+3.08%)
Feb 14, 2023 1.780 1.970 1.780 1.950 48,830 +0.10(+5.41%)
Feb 13, 2023 1.760 2.040 1.660 1.850 159,480 +0.05(+2.78%)
Feb 10, 2023 1.790 1.940 1.740 1.800 87,795 +0.05(+2.86%)
Feb 09, 2023 1.920 1.950 1.710 1.750 156,927 -0.17(-8.85%)
Feb 08, 2023 1.950 1.990 1.840 1.920 95,730 -0.01(-0.52%)
Feb 07, 2023 2.020 2.050 1.870 1.930 121,983 -0.09(-4.46%)
Feb 06, 2023 2.000 2.080 1.960 2.020 97,919 +0.09(+4.66%)
Feb 03, 2023 2.080 2.130 1.790 1.930 307,302 -0.22(-10.23%)
Feb 02, 2023 2.390 2.451 2.130 2.150 194,219 -0.22(-9.28%)
Feb 01, 2023 2.440 2.460 2.300 2.370 130,136 -0.03(-1.25%)
Jan 31, 2023 2.440 2.530 2.360 2.400 137,225 -0.02(-0.83%)
Jan 30, 2023 2.490 2.520 2.270 2.420 94,932 -0.08(-3.20%)
Jan 27, 2023 2.350 2.520 2.344 2.500 194,520 +0.16(+6.84%)
Jan 26, 2023 2.390 2.520 2.320 2.340 79,716 -0.05(-2.09%)
Jan 25, 2023 2.400 2.460 2.280 2.390 58,396 +0.02(+0.84%)
Jan 24, 2023 2.360 2.420 2.310 2.370 27,181 +0.03(+1.28%)
Jan 23, 2023 2.310 2.429 2.245 2.340 166,661 -0.05(-2.09%)
Jan 20, 2023 2.300 2.440 2.254 2.390 58,972 +0.16(+7.17%)
Jan 19, 2023 2.290 2.290 2.180 2.230 69,986 -0.03(-1.33%)
Jan 18, 2023 2.370 2.470 2.160 2.260 147,573 -0.14(-5.83%)
Jan 17, 2023 2.480 2.510 2.390 2.400 78,663 -0.10(-4.00%)
Jan 13, 2023 2.420 2.500 2.270 2.500 85,357 +0.01(+0.40%)
Jan 12, 2023 2.420 2.500 2.350 2.490 65,117 +0.08(+3.32%)
Jan 11, 2023 2.490 2.490 2.280 2.410 198,629 +0.04(+1.47%)
Jan 10, 2023 2.410 2.490 2.170 2.375 110,998 +0.00(+0.21%)
Jan 09, 2023 2.190 2.400 2.180 2.370 94,445 +0.19(+8.72%)
Jan 06, 2023 2.340 2.350 2.170 2.180 126,494 +0.01(+0.46%)
Jan 05, 2023 2.220 2.240 2.100 2.170 97,837 -0.05(-2.25%)
Jan 04, 2023 2.050 2.250 2.050 2.220 141,630 +0.17(+8.29%)
Jan 03, 2023 2.270 2.350 1.930 2.050 280,643 -0.25(-10.87%)
Dec 30, 2022 2.010 2.440 2.010 2.300 290,995 +0.29(+14.43%)
Dec 29, 2022 1.800 2.010 1.767 2.010 107,003 +0.21(+11.67%)
Dec 28, 2022 1.670 1.830 1.666 1.800 74,441 +0.10(+5.88%)
Dec 27, 2022 1.730 1.730 1.630 1.700 72,675 +0.05(+3.03%)
Dec 23, 2022 1.550 1.670 1.540 1.650 39,897 +0.06(+3.77%)
Dec 22, 2022 1.750 1.810 1.560 1.590 93,592 -0.16(-9.14%)
Dec 21, 2022 1.860 1.880 1.720 1.750 66,442 -0.14(-7.41%)
Dec 20, 2022 1.830 1.950 1.801 1.890 110,790 +0.09(+5.00%)
Dec 19, 2022 1.720 1.850 1.640 1.800 116,337 +0.10(+5.88%)
Dec 16, 2022 1.600 1.700 1.600 1.700 98,178 +0.01(+0.59%)
Dec 15, 2022 1.730 1.750 1.610 1.690 147,416 -0.07(-3.98%)
Dec 14, 2022 1.670 1.760 1.430 1.760 445,671 +0.05(+2.92%)
Dec 13, 2022 1.530 1.750 1.520 1.710 287,740 +0.19(+12.50%)
Dec 12, 2022 1.410 1.540 1.350 1.520 225,258 +0.12(+8.57%)
Dec 09, 2022 1.440 1.450 1.330 1.400 87,695 -0.02(-1.41%)
Dec 08, 2022 1.340 1.460 1.300 1.420 104,979 +0.08(+5.97%)
Dec 07, 2022 1.320 1.340 1.280 1.340 74,699 +0.00(+0.00%)
Dec 06, 2022 1.430 1.460 1.340 1.340 176,457 -0.09(-6.29%)
Dec 05, 2022 1.600 1.600 1.380 1.430 271,125 -0.10(-6.54%)
Dec 02, 2022 1.500 1.620 1.420 1.530 350,383 +0.03(+2.00%)
Dec 01, 2022 1.610 1.740 1.430 1.500 722,739 -0.50(-25.00%)
Nov 30, 2022 1.380 2.000 1.320 2.000 1,348,275 +0.64(+47.06%)
Nov 29, 2022 1.410 1.435 1.318 1.360 209,876 -0.04(-2.86%)
Nov 28, 2022 1.480 1.500 1.370 1.400 133,480 -0.06(-4.11%)
Nov 25, 2022 1.500 1.530 1.440 1.460 54,410 -0.04(-2.67%)
Nov 23, 2022 1.490 1.520 1.450 1.500 204,688 +0.02(+1.35%)
Nov 22, 2022 1.540 1.570 1.280 1.480 678,456 +0.18(+13.85%)
Nov 21, 2022 1.340 1.380 1.250 1.300 98,052 -0.10(-7.14%)
Nov 18, 2022 1.460 1.500 1.320 1.400 155,668 -0.02(-1.41%)
Nov 17, 2022 1.160 1.440 1.160 1.420 1,900,752 +0.27(+23.48%)
Nov 16, 2022 1.070 1.150 1.065 1.150 131,399 +0.09(+8.49%)
Nov 15, 2022 1.150 1.150 1.040 1.060 87,203 -0.05(-4.50%)
Nov 14, 2022 1.100 1.150 1.070 1.110 36,212 +0.04(+3.74%)
Nov 11, 2022 1.010 1.080 1.004 1.070 38,614 +0.05(+4.90%)
Nov 10, 2022 1.040 1.060 1.000 1.020 37,188 +0.00(+0.00%)
Nov 09, 2022 1.090 1.110 1.000 1.020 45,825 -0.07(-6.42%)
Nov 08, 2022 1.060 1.140 1.060 1.090 37,646 +0.02(+1.87%)
Nov 07, 2022 1.040 1.109 1.040 1.070 43,465 +0.02(+1.90%)
Nov 04, 2022 1.060 1.080 1.010 1.050 39,858 +0.00(+0.19%)
Nov 03, 2022 1.030 1.080 1.000 1.048 61,791 +0.03(+2.75%)
Nov 02, 2022 1.100 1.100 1.010 1.020 26,769 -0.02(-1.92%)
Nov 01, 2022 1.050 1.080 1.000 1.040 68,259 +0.03(+2.97%)
Oct 31, 2022 1.030 1.040 0.9700 1.010 53,823 +0.00(+0.00%)
Oct 28, 2022 1.040 1.060 0.9601 1.010 74,732 -0.01(-0.98%)
Oct 27, 2022 0.9700 1.020 0.9550 1.020 82,197 +0.05(+4.62%)
Oct 26, 2022 1.070 1.110 0.9600 0.9750 158,049 -0.07(-6.25%)
Oct 25, 2022 1.030 1.100 1.010 1.040 129,598 +0.03(+2.97%)
Oct 24, 2022 1.030 1.050 0.9800 1.010 57,572 -0.05(-4.72%)
Oct 21, 2022 1.080 1.080 1.000 1.060 79,391 -0.02(-1.85%)
Oct 20, 2022 1.050 1.100 1.040 1.080 124,283 +0.03(+2.86%)
Oct 19, 2022 1.140 1.170 1.050 1.050 169,238 -0.09(-7.89%)
Oct 18, 2022 1.120 1.260 1.080 1.140 330,489 +0.03(+2.70%)
Oct 17, 2022 1.150 1.300 1.070 1.110 611,953 -0.03(-2.63%)
Oct 14, 2022 1.210 1.210 1.080 1.140 86,368 -0.01(-0.87%)
Oct 13, 2022 1.180 1.210 1.060 1.150 97,580 -0.03(-2.54%)
Oct 12, 2022 1.320 1.380 1.160 1.180 259,436 -0.09(-7.09%)
Oct 11, 2022 1.370 1.380 1.240 1.270 117,658 -0.05(-3.79%)
Oct 10, 2022 1.350 1.480 1.270 1.320 200,198 -0.05(-3.65%)
Oct 07, 2022 1.560 1.560 1.340 1.370 162,289 -0.13(-8.67%)
Oct 06, 2022 1.540 1.600 1.430 1.500 106,953 -0.04(-2.60%)
Oct 05, 2022 1.550 1.580 1.430 1.540 68,951 +0.04(+2.67%)
Oct 04, 2022 1.260 1.650 1.260 1.500 245,965 +0.25(+20.00%)
Oct 03, 2022 1.270 1.320 1.170 1.250 138,680 -0.02(-1.57%)
Sep 30, 2022 1.320 1.410 1.250 1.270 143,946 -0.08(-5.93%)
Sep 29, 2022 1.470 1.470 1.310 1.350 63,062 -0.04(-2.88%)
Sep 28, 2022 1.250 1.500 1.260 1.390 83,665 +0.15(+12.10%)
Sep 27, 2022 1.290 1.340 1.230 1.240 31,973 -0.02(-1.59%)
Sep 26, 2022 1.250 1.370 1.240 1.260 50,562 -0.02(-1.56%)
Sep 23, 2022 1.370 1.540 1.225 1.280 299,461 -0.15(-10.49%)
Sep 22, 2022 1.590 1.650 1.360 1.430 261,681 -0.18(-11.18%)
Sep 21, 2022 1.540 1.700 1.530 1.610 77,922 +0.02(+1.26%)
Sep 20, 2022 1.560 1.605 1.470 1.590 39,586 -0.02(-1.24%)
Sep 19, 2022 1.640 1.670 1.550 1.610 24,448 -0.07(-4.17%)
Sep 16, 2022 1.690 1.690 1.550 1.680 84,315 +0.04(+2.44%)
Sep 15, 2022 1.650 1.700 1.550 1.640 147,471 -0.03(-1.80%)
Sep 14, 2022 1.740 1.750 1.670 1.670 43,097 +0.00(+0.00%)
Sep 13, 2022 1.750 1.778 1.570 1.670 112,627 -0.06(-3.47%)
Sep 12, 2022 1.780 1.820 1.680 1.730 142,097 -0.10(-5.46%)
Sep 09, 2022 1.540 2.210 1.540 1.830 2,598,821 +0.30(+19.61%)
Sep 08, 2022 1.550 1.600 1.440 1.530 234,613 -0.07(-4.38%)
Sep 07, 2022 1.660 1.700 1.570 1.600 94,281 -0.11(-6.43%)
Sep 06, 2022 1.870 1.920 1.670 1.710 35,629 -0.12(-6.56%)
Sep 02, 2022 1.820 1.900 1.772 1.830 18,582 +0.00(+0.00%)
Sep 01, 2022 1.870 1.890 1.790 1.830 37,075 -0.06(-3.17%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.