Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Biodesix Inc (NQ: BDSX )

1.575 +0.015 (+0.96%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 1.440 1.470 1.400 1.470 46,988 +0.04(+2.80%)
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%)
Jan 02, 2024 1.770 1.830 1.750 1.780 46,907 -0.06(-3.26%)
Dec 29, 2023 1.900 2.035 1.840 1.840 381,419 -0.06(-3.16%)
Dec 28, 2023 1.800 1.930 1.800 1.900 115,748 +0.08(+4.40%)
Dec 27, 2023 1.710 1.850 1.710 1.820 186,780 +0.06(+3.41%)
Dec 26, 2023 1.700 1.800 1.700 1.760 53,891 +0.03(+1.73%)
Dec 22, 2023 1.630 1.750 1.630 1.730 159,823 +0.08(+4.85%)
Dec 21, 2023 1.590 1.700 1.590 1.650 37,210 +0.00(+0.00%)
Dec 20, 2023 1.620 1.710 1.620 1.650 130,420 +0.05(+3.12%)
Dec 19, 2023 1.650 1.685 1.600 1.600 418,867 -0.06(-3.61%)
Dec 18, 2023 1.600 1.710 1.600 1.660 241,740 +0.09(+5.73%)
Dec 15, 2023 1.650 1.650 1.550 1.570 246,293 -0.02(-1.26%)
Dec 14, 2023 1.600 1.650 1.590 1.590 65,909 +0.01(+0.63%)
Dec 13, 2023 1.590 1.650 1.540 1.580 53,002 +0.01(+0.64%)
Dec 12, 2023 1.560 1.650 1.510 1.570 59,359 -0.02(-1.26%)
Dec 11, 2023 1.640 1.650 1.570 1.590 97,074 +0.03(+1.92%)
Dec 08, 2023 1.620 1.635 1.540 1.560 69,640 -0.03(-1.89%)
Dec 07, 2023 1.540 1.650 1.510 1.590 99,744 +0.09(+6.00%)
Dec 06, 2023 1.490 1.660 1.450 1.500 286,241 +0.01(+0.67%)
Dec 05, 2023 1.460 1.510 1.460 1.490 33,067 -0.01(-0.67%)
Dec 04, 2023 1.500 1.500 1.450 1.500 76,502 +0.01(+0.67%)
Dec 01, 2023 1.500 1.550 1.410 1.490 62,912 +0.00(+0.00%)
Nov 30, 2023 1.480 1.490 1.470 1.490 7,845 +0.00(+0.00%)
Nov 29, 2023 1.550 1.550 1.475 1.490 14,490 -0.01(-0.67%)
Nov 28, 2023 1.550 1.550 1.450 1.500 14,163 +0.04(+2.74%)
Nov 27, 2023 1.470 1.500 1.460 1.460 33,143 -0.06(-3.95%)
Nov 24, 2023 1.530 1.530 1.490 1.520 15,226 +0.03(+2.01%)
Nov 22, 2023 1.390 1.500 1.390 1.490 41,068 +0.17(+12.88%)
Nov 21, 2023 1.404 1.404 1.250 1.320 32,556 -0.10(-7.04%)
Nov 20, 2023 1.430 1.440 1.371 1.420 26,086 -0.01(-0.70%)
Nov 17, 2023 1.424 1.470 1.407 1.430 10,173 +0.01(+0.70%)
Nov 16, 2023 1.460 1.460 1.400 1.420 10,114 -0.03(-2.07%)
Nov 15, 2023 1.330 1.450 1.300 1.450 20,284 +0.18(+14.17%)
Nov 14, 2023 1.417 1.417 1.270 1.270 12,516 -0.03(-2.31%)
Nov 13, 2023 1.200 1.320 1.200 1.300 9,934 +0.10(+8.33%)
Nov 10, 2023 1.393 1.447 1.195 1.200 102,358 -0.05(-3.61%)
Nov 09, 2023 1.390 1.390 1.240 1.245 37,719 -0.08(-6.39%)
Nov 08, 2023 1.450 1.560 1.310 1.330 31,565 -0.15(-10.14%)
Nov 07, 2023 1.545 1.640 1.453 1.480 20,128 +0.03(+2.07%)
Nov 06, 2023 1.600 1.610 1.450 1.450 19,438 -0.15(-9.38%)
Nov 03, 2023 1.451 1.659 1.450 1.600 21,365 +0.12(+8.11%)
Nov 02, 2023 1.360 1.490 1.300 1.480 15,867 +0.09(+6.47%)
Nov 01, 2023 1.440 1.500 1.350 1.390 16,426 -0.03(-2.11%)
Oct 31, 2023 1.510 1.510 1.410 1.420 20,124 -0.06(-4.05%)
Oct 30, 2023 1.370 1.480 1.370 1.480 13,787 +0.09(+6.47%)
Oct 27, 2023 1.520 1.520 1.390 1.390 33,051 -0.08(-5.44%)
Oct 26, 2023 1.560 1.560 1.350 1.470 102,588 -0.04(-2.65%)
Oct 25, 2023 1.590 1.680 1.510 1.510 32,327 -0.01(-0.66%)
Oct 24, 2023 1.550 1.643 1.510 1.520 54,667 -0.08(-5.00%)
Oct 23, 2023 1.740 1.790 1.580 1.600 33,633 -0.11(-6.43%)
Oct 20, 2023 1.685 1.725 1.650 1.710 109,370 +0.01(+0.59%)
Oct 19, 2023 1.740 1.740 1.580 1.700 23,532 +0.00(+0.00%)
Oct 18, 2023 1.690 1.750 1.650 1.700 72,265 +0.07(+4.29%)
Oct 17, 2023 1.700 1.720 1.630 1.630 32,231 -0.02(-1.21%)
Oct 16, 2023 1.490 1.790 1.570 1.650 181,147 +0.11(+7.49%)
Oct 13, 2023 1.565 1.610 1.535 1.535 9,651 -0.02(-0.97%)
Oct 12, 2023 1.620 1.650 1.514 1.550 39,075 -0.07(-4.32%)
Oct 11, 2023 1.866 1.976 1.620 1.620 107,888 -0.27(-14.29%)
Oct 10, 2023 1.780 1.958 1.780 1.890 122,158 +0.09(+5.00%)
Oct 09, 2023 1.990 2.100 1.760 1.800 142,477 -0.33(-15.49%)
Oct 06, 2023 2.100 2.150 1.900 2.130 260,713 +0.18(+9.23%)
Oct 05, 2023 1.890 2.120 1.800 1.950 307,864 +0.10(+5.41%)
Oct 04, 2023 1.660 1.850 1.642 1.850 77,145 +0.16(+9.47%)
Oct 03, 2023 1.710 1.752 1.620 1.690 27,524 -0.02(-1.17%)
Oct 02, 2023 1.590 1.740 1.560 1.710 40,683 +0.06(+3.64%)
Sep 29, 2023 1.510 1.700 1.500 1.650 68,276 +0.16(+10.74%)
Sep 28, 2023 1.510 1.570 1.460 1.490 15,568 -0.05(-3.25%)
Sep 27, 2023 1.460 1.560 1.460 1.540 22,856 -0.01(-0.65%)
Sep 26, 2023 1.470 1.550 1.470 1.550 15,623 +0.12(+8.39%)
Sep 25, 2023 1.530 1.485 1.430 1.430 9,617 -0.04(-2.72%)
Sep 22, 2023 1.500 1.500 1.445 1.470 4,252 -0.01(-0.68%)
Sep 21, 2023 1.480 1.530 1.441 1.480 50,700 +0.02(+1.37%)
Sep 20, 2023 1.460 1.505 1.440 1.460 16,515 +0.01(+0.69%)
Sep 19, 2023 1.490 1.550 1.450 1.450 139,550 -0.04(-2.68%)
Sep 18, 2023 1.410 1.550 1.390 1.490 92,373 +0.10(+7.19%)
Sep 15, 2023 1.360 1.410 1.300 1.390 444,385 +0.07(+5.30%)
Sep 14, 2023 1.280 1.400 1.250 1.320 114,364 +0.02(+1.54%)
Sep 13, 2023 1.340 1.460 1.260 1.300 146,971 -0.06(-4.41%)
Sep 12, 2023 1.380 1.440 1.350 1.360 112,908 -0.05(-3.55%)
Sep 11, 2023 1.480 1.490 1.370 1.410 73,741 -0.04(-2.76%)
Sep 08, 2023 1.420 1.500 1.376 1.450 75,350 +0.06(+4.32%)
Sep 07, 2023 1.430 1.490 1.350 1.390 78,899 -0.03(-1.77%)
Sep 06, 2023 1.380 1.520 1.360 1.415 62,067 +0.06(+4.81%)
Sep 05, 2023 1.500 1.610 1.305 1.350 130,361 -0.18(-11.76%)
Sep 01, 2023 1.600 1.600 1.430 1.530 82,497 -0.04(-2.55%)
Aug 31, 2023 1.630 1.750 1.560 1.570 31,631 -0.06(-3.68%)
Aug 30, 2023 1.610 1.660 1.610 1.630 7,718 +0.01(+0.62%)
Aug 29, 2023 1.620 1.690 1.590 1.620 24,595 +0.05(+3.18%)
Aug 28, 2023 1.630 1.650 1.550 1.570 27,127 -0.09(-5.42%)
Aug 25, 2023 1.730 1.770 1.590 1.660 51,834 -0.05(-2.92%)
Aug 24, 2023 1.810 1.810 1.660 1.710 85,067 -0.03(-1.72%)
Aug 23, 2023 1.700 1.750 1.640 1.740 226,095 +0.05(+2.96%)
Aug 22, 2023 1.640 1.690 1.601 1.690 18,020 +0.03(+1.81%)
Aug 21, 2023 1.490 1.700 1.460 1.660 75,493 +0.15(+9.93%)
Aug 18, 2023 1.444 1.540 1.444 1.510 17,455 +0.07(+4.86%)
Aug 17, 2023 1.360 1.500 1.360 1.440 23,884 -0.01(-0.69%)
Aug 16, 2023 1.470 1.515 1.440 1.450 13,837 -0.05(-3.33%)
Aug 15, 2023 1.460 1.521 1.420 1.500 26,836 +0.04(+2.63%)
Aug 14, 2023 1.440 1.470 1.360 1.462 74,527 +0.07(+5.14%)
Aug 11, 2023 1.230 1.400 1.230 1.390 56,445 +0.09(+6.92%)
Aug 10, 2023 1.390 1.390 1.210 1.300 62,826 -0.05(-3.70%)
Aug 09, 2023 1.570 1.640 1.220 1.350 128,784 -0.25(-15.62%)
Aug 08, 2023 1.540 1.620 1.460 1.600 73,422 +0.06(+3.90%)
Aug 07, 2023 1.610 1.640 1.490 1.540 35,424 -0.04(-2.53%)
Aug 04, 2023 1.590 1.620 1.510 1.580 44,819 -0.04(-2.47%)
Aug 03, 2023 1.400 1.685 1.400 1.620 144,609 +0.15(+10.20%)
Aug 02, 2023 1.450 1.534 1.340 1.470 61,112 +0.04(+2.80%)
Aug 01, 2023 1.220 1.500 1.220 1.430 116,779 +0.24(+20.17%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.