Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biodesix Inc (NQ: BDSX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.470 1.480 1.430 1.430 24,456 -0.01(-0.69%)
Mar 27, 2024 1.440 1.450 1.400 1.440 30,255 -0.01(-0.69%)
Mar 26, 2024 1.500 1.500 1.410 1.450 43,583 +0.01(+0.69%)
Mar 25, 2024 1.440 1.520 1.420 1.440 104,029 +0.06(+4.35%)
Mar 22, 2024 1.350 1.380 1.320 1.380 86,795 +0.03(+2.22%)
Mar 21, 2024 1.360 1.445 1.350 1.350 54,421 +0.00(+0.00%)
Mar 20, 2024 1.370 1.420 1.330 1.350 67,186 -0.03(-2.17%)
Mar 19, 2024 1.360 1.440 1.360 1.380 25,242 +0.00(+0.00%)
Mar 18, 2024 1.540 1.540 1.360 1.380 49,136 -0.09(-6.12%)
Mar 15, 2024 1.440 1.470 1.380 1.470 46,189 +0.06(+4.26%)
Mar 14, 2024 1.460 1.475 1.350 1.410 108,819 -0.06(-4.08%)
Mar 13, 2024 1.480 1.510 1.460 1.470 25,231 -0.03(-2.00%)
Mar 12, 2024 1.490 1.540 1.450 1.500 44,997 -0.02(-1.32%)
Mar 11, 2024 1.480 1.520 1.430 1.520 76,272 +0.04(+2.70%)
Mar 08, 2024 1.500 1.520 1.440 1.480 24,597 -0.02(-1.33%)
Mar 07, 2024 1.490 1.525 1.460 1.500 42,990 -0.03(-1.96%)
Mar 06, 2024 1.440 1.590 1.430 1.530 84,156 +0.09(+6.25%)
Mar 05, 2024 1.520 1.559 1.420 1.440 73,301 -0.11(-7.10%)
Mar 04, 2024 1.600 1.623 1.533 1.550 176,357 -0.03(-1.90%)
Mar 01, 2024 1.900 1.930 1.530 1.580 602,015 +0.04(+2.60%)
Feb 29, 2024 1.530 1.650 1.530 1.540 54,112 +0.02(+0.98%)
Feb 28, 2024 1.540 1.610 1.460 1.525 37,993 -0.06(-3.48%)
Feb 27, 2024 1.510 1.630 1.496 1.580 46,400 +0.05(+3.27%)
Feb 26, 2024 1.600 1.630 1.430 1.530 47,927 -0.05(-3.16%)
Feb 23, 2024 1.470 1.580 1.460 1.580 51,715 +0.11(+7.48%)
Feb 22, 2024 1.420 1.510 1.420 1.470 50,527 +0.01(+0.68%)
Feb 21, 2024 1.500 1.540 1.460 1.460 23,550 -0.03(-2.01%)
Feb 20, 2024 1.470 1.560 1.430 1.490 27,338 +0.01(+0.68%)
Feb 16, 2024 1.550 1.644 1.420 1.480 118,708 -0.09(-5.73%)
Feb 15, 2024 1.610 1.620 1.550 1.570 28,768 -0.05(-3.09%)
Feb 14, 2024 1.630 1.690 1.560 1.620 51,768 +0.04(+2.53%)
Feb 13, 2024 1.630 1.680 1.550 1.580 70,986 -0.07(-4.24%)
Feb 12, 2024 1.800 1.879 1.550 1.650 309,383 -0.20(-10.81%)
Feb 09, 2024 1.980 2.030 1.690 1.850 306,180 -0.14(-7.04%)
Feb 08, 2024 2.030 2.030 1.942 1.990 63,993 -0.03(-1.49%)
Feb 07, 2024 2.000 2.060 1.930 2.020 75,066 +0.00(+0.00%)
Feb 06, 2024 2.190 2.190 2.020 2.020 112,535 -0.06(-2.88%)
Feb 05, 2024 2.140 2.210 2.060 2.080 81,782 -0.04(-1.89%)
Feb 02, 2024 2.100 2.140 2.030 2.120 69,463 +0.01(+0.47%)
Feb 01, 2024 2.060 2.140 2.000 2.110 65,600 +0.11(+5.50%)
Jan 31, 2024 2.020 2.030 1.980 2.000 44,379 +0.01(+0.50%)
Jan 30, 2024 2.030 2.030 1.972 1.990 25,432 -0.01(-0.50%)
Jan 29, 2024 2.070 2.070 1.970 2.000 59,734 +0.03(+1.52%)
Jan 26, 2024 1.990 1.990 1.955 1.970 33,028 +0.02(+1.03%)
Jan 25, 2024 2.000 2.010 1.870 1.950 116,062 -0.06(-2.99%)
Jan 24, 2024 1.985 2.115 1.900 2.010 1,222,527 +0.03(+1.52%)
Jan 23, 2024 1.965 2.050 1.944 1.980 285,877 +0.00(+0.00%)
Jan 22, 2024 1.920 1.990 1.860 1.980 181,362 +0.08(+4.21%)
Jan 19, 2024 1.880 1.940 1.780 1.900 114,665 -0.05(-2.56%)
Jan 18, 2024 1.950 1.950 1.860 1.950 91,330 +0.00(+0.00%)
Jan 17, 2024 1.900 1.950 1.810 1.950 134,060 +0.05(+2.63%)
Jan 16, 2024 1.970 1.970 1.880 1.900 95,102 -0.07(-3.55%)
Jan 12, 2024 1.990 1.990 1.930 1.970 53,036 +0.01(+0.51%)
Jan 11, 2024 2.000 2.000 1.900 1.960 52,921 -0.03(-1.51%)
Jan 10, 2024 1.940 1.990 1.940 1.990 145,264 +0.01(+0.51%)
Jan 09, 2024 1.900 1.990 1.864 1.980 156,575 +0.03(+1.54%)
Jan 08, 2024 1.990 1.990 1.840 1.950 22,026 -0.02(-1.02%)
Jan 05, 2024 2.010 2.010 1.891 1.970 58,193 -0.01(-0.51%)
Jan 04, 2024 1.881 2.020 1.845 1.980 161,408 +0.08(+4.21%)
Jan 03, 2024 1.760 1.900 1.750 1.900 52,109 +0.12(+6.74%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.