Biodesix Inc. Common Stockのデータ

Biodesix Inc. Common Stockの基本情報

名前 Biodesix Inc. Common Stock
ティッカー BDSX
国 United States
上場年 2020.0
セクター Health Care

Biodesix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.36 25.07 25.07 26.79 118600.0 26.79
2021-02-12 24.98 23.71 24.71 24.79 41200.0 24.79
2021-02-11 24.99 23.76 24.42 24.48 50700.0 24.48
2021-02-10 24.6 23.11 23.56 24.19 65600.0 24.19
2021-02-09 24.08 21.97 23.06 23.11 154400.0 23.11
2021-02-08 22.96 21.54 22.06 22.14 79300.0 22.14
2021-02-05 23.59 21.8 23.3 21.88 58000.0 21.88
2021-02-04 24.24 23.09 23.71 23.35 74300.0 23.35
2021-02-03 24.77 22.42 24.14 23.77 59800.0 23.77
2021-02-02 25.5 23.87 25.48 24.14 73200.0 24.14
2021-02-01 24.99 23.48 24.67 24.28 80700.0 24.28
2021-01-29 24.7 23.23 24.65 24.18 60200.0 24.18
2021-01-28 25.5 22.0 23.05 24.75 143700.0 24.75
2021-01-27 25.27 21.21 25.03 21.96 178100.0 21.96
2021-01-26 27.5 26.42 27.45 26.66 73900.0 26.66
2021-01-25 28.84 25.24 27.53 27.17 144000.0 27.17
2021-01-22 29.33 26.62 29.0 27.59 200500.0 27.59
2021-01-21 31.35 26.8 31.35 29.05 175100.0 29.05
2021-01-20 31.99 28.17 28.49 31.21 121500.0 31.21
2021-01-19 30.36 26.6 28.6 28.56 256200.0 28.56
2021-01-15 28.81 25.89 26.0 28.0 259500.0 28.0
2021-01-14 26.34 23.24 24.23 25.99 64800.0 25.99
2021-01-13 24.25 21.46 22.31 23.78 95500.0 23.78
2021-01-12 22.82 21.35 22.71 22.31 103400.0 22.31
2021-01-11 23.19 20.51 21.19 22.55 101000.0 22.55
2021-01-08 22.57 19.8 19.93 21.19 117200.0 21.19
2021-01-07 19.58 18.46 19.28 19.16 66100.0 19.16
2021-01-06 19.45 18.0 18.07 19.37 69100.0 19.37
2021-01-05 19.97 18.0 19.81 18.28 95700.0 18.28
2021-01-04 20.18 18.43 20.16 19.8 153400.0 19.8
2020-12-31 21.01 18.2 18.87 20.16 97200.0 20.16
2020-12-30 19.91 18.66 18.8 18.87 127500.0 18.87
2020-12-29 19.13 17.74 18.98 18.86 107000.0 18.86
2020-12-28 18.98 17.44 18.2 18.88 91700.0 18.88
2020-12-24 19.51 17.91 19.32 17.97 67600.0 17.97
2020-12-23 19.94 18.27 18.27 19.61 240800.0 19.61
2020-12-22 18.49 17.0 17.0 18.24 309800.0 18.24
2020-12-21 17.26 15.32 15.93 17.07 176300.0 17.07
2020-12-18 17.44 15.91 17.43 16.11 422800.0 16.11
2020-12-17 17.81 16.55 16.87 17.26 214700.0 17.26
2020-12-16 17.06 15.67 16.38 16.67 128700.0 16.67
2020-12-15 16.93 15.82 16.53 16.42 71100.0 16.42
2020-12-14 16.57 15.66 15.95 15.9 91100.0 15.9
2020-12-11 16.62 15.5 15.5 15.74 106500.0 15.74
2020-12-10 16.55 14.9 14.94 15.69 94800.0 15.69
2020-12-09 16.63 15.05 15.71 15.32 38800.0 15.32
2020-12-08 16.7 14.5 14.5 15.83 49900.0 15.83
2020-12-07 15.74 14.24 15.45 14.41 127300.0 14.41
2020-12-04 16.99 15.05 16.57 15.44 85800.0 15.44
2020-12-03 16.92 16.0 16.4 16.37 49700.0 16.37
2020-12-02 16.55 15.52 15.68 16.44 56600.0 16.44
2020-12-01 17.98 15.67 17.94 15.7 151900.0 15.7
2020-11-30 18.07 16.9 16.9 17.94 166000.0 17.94
2020-11-27 18.33 16.71 18.0 16.94 83400.0 16.94
2020-11-25 18.34 17.71 17.95 17.97 157900.0 17.97
2020-11-24 18.4 17.66 17.82 17.82 203500.0 17.82
2020-11-23 17.98 16.46 17.02 17.65 208500.0 17.65
2020-11-20 17.25 16.06 16.29 17.09 223500.0 17.09
2020-11-19 17.29 15.7 15.99 16.06 280500.0 16.06
2020-11-18 19.13 15.02 17.24 15.64 558200.0 15.64
2020-11-17 18.0 13.14 13.75 16.35 983600.0 16.35
2020-11-16 14.34 11.07 11.47 13.87 368400.0 13.87
2020-11-13 11.8 11.0 11.35 11.32 194500.0 11.32
2020-11-12 12.66 11.26 11.75 11.27 204700.0 11.27
2020-11-11 12.6 11.31 11.45 11.75 212100.0 11.75
2020-11-10 11.79 10.98 11.08 11.29 169400.0 11.29
2020-11-09 13.14 10.85 12.7 10.89 218300.0 10.89
2020-11-06 12.7 12.2 12.36 12.43 108600.0 12.43
2020-11-05 13.44 12.31 13.44 12.46 91100.0 12.46
2020-11-04 14.59 12.87 13.97 13.33 410300.0 13.33
2020-11-03 14.34 13.0 13.6 13.83 247600.0 13.83
2020-11-02 13.98 12.0 12.5 13.57 288800.0 13.57
2020-10-30 13.74 11.73 13.74 12.43 405200.0 12.43
2020-10-29 14.6 12.5 12.56 12.85 1130800.0 12.85
2020-10-28 15.0 12.81 13.59 12.81 2617000.0 12.81