Biodesix Inc

BDSX
🏛️ 美国 →
7.74
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.55 5.68 4.55 5.29 0.7M
2021-12-30 4.14 4.50 4.10 4.41 3.9M
2021-12-29 4.23 4.25 4.02 4.09 0.1M
2021-12-28 4.32 4.40 4.11 4.15 0.1M
2021-12-27 4.59 4.70 4.26 4.38 0.1M
2021-12-23 4.30 4.74 4.23 4.60 0.1M
2021-12-22 4.46 4.58 4.11 4.22 0.1M
2021-12-21 4.42 4.62 4.26 4.46 0.1M
2021-12-20 4.84 4.96 4.23 4.41 0.1M
2021-12-17 4.54 5.03 4.54 4.84 0.2M
2021-12-16 4.65 4.92 4.50 4.56 0.1M
2021-12-15 4.57 4.80 4.43 4.62 0.1M
2021-12-14 4.53 4.73 4.40 4.46 0.1M
2021-12-13 4.86 4.95 4.66 4.71 0.1M
2021-12-10 5.34 5.59 4.91 4.93 0.1M
2021-12-09 5.56 5.65 5.17 5.32 0.1M
2021-12-08 5.63 5.84 5.55 5.60 0.1M
2021-12-07 5.94 6.18 5.43 5.67 0.1M
2021-12-06 5.28 6.12 5.28 5.93 0.1M
2021-12-03 6.00 6.00 5.21 5.26 0.1M
2021-12-02 6.37 6.37 5.63 5.94 0.1M
2021-12-01 6.90 6.90 6.11 6.33 0.1M
2021-11-30 6.34 7.00 6.20 6.82 0.0M
2021-11-29 7.20 7.20 6.21 6.26 0.1M
2021-11-26 6.40 6.94 6.12 6.72 0.0M
2021-11-24 6.21 6.81 6.10 6.73 0.3M
2021-11-23 6.04 6.45 5.73 6.29 0.2M
2021-11-22 6.46 6.49 6.00 6.05 0.1M
2021-11-19 6.34 6.55 6.04 6.38 0.2M
2021-11-18 6.52 6.52 6.10 6.46 0.1M
2021-11-17 6.57 6.67 6.22 6.53 0.2M
2021-11-16 7.59 7.62 6.62 6.69 0.2M
2021-11-15 7.51 7.96 7.50 7.69 0.1M
2021-11-12 7.83 7.98 7.71 7.81 0.1M
2021-11-11 7.70 7.98 7.61 7.89 0.0M
2021-11-10 8.20 8.28 7.60 7.66 0.0M
2021-11-09 7.74 8.34 7.60 8.18 0.1M
2021-11-08 7.42 7.90 7.42 7.82 0.0M
2021-11-05 7.36 7.50 7.11 7.41 0.0M
2021-11-04 7.26 7.39 7.15 7.33 0.0M
2021-11-03 7.41 7.66 7.11 7.29 0.1M
2021-11-02 7.82 7.82 7.40 7.52 0.0M
2021-11-01 7.45 7.89 7.41 7.79 0.0M
2021-10-29 7.46 7.64 7.28 7.54 0.0M
2021-10-28 7.25 7.67 7.20 7.56 0.0M
2021-10-27 7.46 7.46 7.20 7.20 0.0M
2021-10-26 7.73 7.74 7.38 7.56 0.0M
2021-10-25 7.80 7.80 7.21 7.60 0.0M
2021-10-22 7.84 7.84 7.41 7.69 0.0M
2021-10-21 7.74 7.98 7.66 7.87 0.0M
2021-10-20 7.58 7.94 7.54 7.72 0.0M
2021-10-19 7.30 7.60 7.15 7.51 0.0M
2021-10-18 7.38 7.45 7.03 7.19 0.1M
2021-10-15 7.72 7.72 7.35 7.50 0.0M
2021-10-14 7.77 7.90 7.39 7.54 0.1M
2021-10-13 7.32 7.87 7.32 7.73 0.0M
2021-10-12 7.37 7.70 7.30 7.48 0.0M
2021-10-11 7.81 7.81 7.13 7.42 0.0M
2021-10-08 7.85 7.85 7.64 7.72 0.0M
2021-10-07 7.31 8.14 7.00 7.81 0.1M
2021-10-06 7.64 7.72 7.28 7.35 0.0M
2021-10-05 8.01 8.22 7.37 7.77 0.1M
2021-10-04 8.64 8.64 7.93 7.93 0.0M
2021-10-01 8.22 8.75 8.07 8.67 0.0M
2021-09-30 8.04 8.44 7.95 8.22 0.0M
2021-09-29 8.27 8.27 7.95 8.03 0.0M
2021-09-28 8.75 8.75 8.04 8.25 0.1M
2021-09-27 8.56 9.19 8.45 8.81 0.0M
2021-09-24 8.84 8.84 8.51 8.62 0.0M
2021-09-23 8.83 9.00 8.60 8.97 0.0M
2021-09-22 8.70 9.10 8.42 8.80 0.0M
2021-09-21 8.31 8.77 8.22 8.68 0.1M
2021-09-20 8.58 8.82 8.01 8.28 0.1M
2021-09-17 8.97 9.31 8.63 8.72 0.3M
2021-09-16 8.88 9.01 8.56 8.86 0.0M
2021-09-15 9.28 9.47 8.70 8.95 0.1M
2021-09-14 9.59 9.83 9.10 9.41 0.1M
2021-09-13 9.84 10.22 9.54 9.57 0.1M
2021-09-10 9.61 9.89 9.53 9.66 0.0M
2021-09-09 9.33 9.96 9.13 9.61 0.1M
2021-09-08 9.87 9.87 9.20 9.47 0.1M
2021-09-07 9.60 10.11 9.60 9.88 0.1M
2021-09-03 9.72 9.81 9.26 9.56 0.1M
2021-09-02 9.81 9.93 9.55 9.84 0.1M
2021-09-01 9.08 9.79 9.06 9.60 0.1M
2021-08-31 8.88 9.11 8.69 9.02 0.1M
2021-08-30 8.85 9.20 8.80 8.89 0.1M
2021-08-27 8.85 9.05 8.69 8.76 0.1M
2021-08-26 9.01 9.18 8.49 8.76 0.1M
2021-08-25 9.18 9.29 8.77 9.11 0.1M
2021-08-24 8.50 9.22 8.37 9.18 0.1M
2021-08-23 7.82 8.50 7.22 8.35 0.2M
2021-08-20 7.99 8.17 7.86 7.96 0.1M
2021-08-19 7.36 8.50 7.16 7.99 0.3M
2021-08-18 7.95 8.19 7.28 7.37 0.2M
2021-08-17 6.52 8.46 6.52 8.02 0.7M
2021-08-16 7.46 7.57 6.58 6.60 0.2M
2021-08-13 7.44 7.83 6.76 7.45 0.5M
2021-08-12 7.51 8.39 7.04 7.55 0.8M
2021-08-11 9.00 9.31 7.25 7.25 0.5M
2021-08-10 9.15 9.96 9.15 9.84 0.1M
2021-08-09 9.58 9.74 9.00 9.16 0.1M
2021-08-06 9.84 9.94 9.30 9.64 0.0M
2021-08-05 9.34 9.87 9.32 9.81 0.0M
2021-08-04 9.16 9.58 9.01 9.31 0.0M
2021-08-03 9.76 10.11 8.94 9.21 0.2M
2021-08-02 9.38 9.99 9.38 9.74 0.1M
2021-07-30 9.34 9.73 8.93 9.39 0.1M
2021-07-29 9.03 9.90 8.95 9.49 0.3M
2021-07-28 9.13 9.44 8.85 8.94 0.1M
2021-07-27 9.55 10.00 9.04 9.10 0.1M
2021-07-26 9.85 10.12 9.42 9.58 0.1M
2021-07-23 10.27 10.50 9.31 9.92 0.1M
2021-07-22 10.49 10.66 10.05 10.23 0.1M
2021-07-21 10.71 10.90 10.49 10.51 0.1M
2021-07-20 10.77 11.26 10.12 10.60 0.2M
2021-07-19 11.10 11.24 10.63 10.91 0.1M
2021-07-16 11.70 11.96 11.20 11.41 0.1M
2021-07-15 11.31 11.80 10.91 11.64 0.1M
2021-07-14 12.16 12.16 10.85 11.32 0.1M
2021-07-13 12.49 12.99 11.68 12.09 0.1M
2021-07-12 12.04 12.79 11.92 12.36 0.1M
2021-07-09 11.08 11.98 10.74 11.94 0.2M
2021-07-08 10.88 11.50 10.86 11.00 0.1M
2021-07-07 11.82 11.82 10.40 11.00 0.2M
2021-07-06 12.17 12.42 11.75 11.80 0.1M
2021-07-02 12.84 12.90 12.01 12.16 0.1M
2021-07-01 13.21 13.63 12.73 12.78 0.1M
2021-06-30 13.80 13.89 12.52 13.21 0.2M
2021-06-29 14.57 14.59 13.54 13.72 0.1M
2021-06-28 14.19 14.66 14.12 14.47 0.3M
2021-06-25 14.40 14.80 14.15 14.19 1.1M
2021-06-24 14.60 14.70 13.59 14.22 0.1M
2021-06-23 15.15 15.20 14.35 14.46 0.2M
2021-06-22 15.69 15.69 14.55 15.10 0.1M
2021-06-21 15.65 16.40 15.30 15.80 0.2M
2021-06-18 15.65 16.04 15.19 15.65 0.1M
2021-06-17 14.81 16.10 14.81 15.80 0.1M
2021-06-16 15.25 15.25 14.17 14.75 0.1M
2021-06-15 16.11 16.35 15.02 15.62 0.1M
2021-06-14 15.11 16.27 15.06 16.05 0.1M
2021-06-11 15.25 15.31 14.58 15.13 0.1M
2021-06-10 15.13 15.57 14.80 15.21 0.0M
2021-06-09 14.84 15.38 14.76 15.05 0.1M
2021-06-08 13.43 15.08 13.27 14.90 0.1M
2021-06-07 13.61 13.96 13.15 13.22 0.1M
2021-06-04 14.83 14.83 13.50 13.61 0.1M
2021-06-03 14.76 14.96 14.24 14.45 0.1M
2021-06-02 14.75 15.44 14.66 14.89 0.1M
2021-06-01 14.47 15.73 14.22 14.93 0.1M
2021-05-28 14.23 14.89 14.07 14.45 0.1M
2021-05-27 14.20 14.25 13.58 14.06 0.1M
2021-05-26 15.20 15.49 13.89 14.10 0.2M
2021-05-25 14.06 15.57 14.00 14.89 0.2M
2021-05-24 13.60 14.46 13.60 14.06 0.1M
2021-05-21 13.50 13.64 12.72 13.45 0.1M
2021-05-20 12.87 13.67 12.36 13.49 0.1M
2021-05-19 12.47 12.89 12.15 12.77 0.1M
2021-05-18 12.31 12.93 12.31 12.64 0.1M
2021-05-17 12.48 13.07 12.10 12.14 0.1M
2021-05-14 12.72 14.00 12.32 12.62 0.1M
2021-05-13 13.24 14.25 12.50 12.59 0.1M
2021-05-12 14.00 14.74 12.50 13.01 0.2M
2021-05-11 14.48 15.05 13.87 14.75 0.1M
2021-05-10 14.36 15.19 13.80 15.01 0.1M
2021-05-07 14.12 15.00 13.78 14.24 0.1M
2021-05-06 14.33 15.00 13.24 14.12 0.1M
2021-05-05 15.16 15.59 14.05 14.52 0.1M
2021-05-04 15.50 15.50 14.35 15.01 0.1M
2021-05-03 16.28 16.41 15.62 15.79 0.1M
2021-04-30 15.81 16.63 15.62 16.36 0.0M
2021-04-29 16.98 16.98 15.37 15.88 0.1M
2021-04-28 16.57 17.90 16.48 17.06 0.1M
2021-04-27 17.41 17.50 16.44 16.61 0.1M
2021-04-26 17.18 17.91 16.80 17.38 0.1M
2021-04-23 18.35 18.68 17.73 17.97 0.1M
2021-04-22 17.95 18.40 17.65 18.27 0.0M
2021-04-21 18.50 18.83 17.64 17.78 0.1M
2021-04-20 18.81 18.85 17.69 18.24 0.0M
2021-04-19 19.22 19.41 18.00 18.89 0.1M
2021-04-16 19.29 19.75 18.91 19.37 0.0M
2021-04-15 19.07 19.45 18.76 19.14 0.0M
2021-04-14 19.04 19.30 18.66 18.96 0.0M
2021-04-13 19.03 19.27 18.60 19.04 0.0M
2021-04-12 18.84 19.76 18.70 19.13 0.0M
2021-04-09 19.00 19.25 18.65 18.95 0.0M
2021-04-08 20.11 20.15 18.44 19.04 0.1M
2021-04-07 20.00 20.30 19.30 19.30 0.0M
2021-04-06 20.21 20.78 19.38 20.06 0.1M
2021-04-05 20.63 20.63 19.54 20.35 0.0M
2021-04-01 20.36 20.50 19.90 20.28 0.1M
2021-03-31 18.54 21.30 18.33 20.31 0.1M
2021-03-30 16.81 18.50 16.27 18.24 0.1M
2021-03-29 17.12 18.54 15.97 16.87 0.1M
2021-03-26 18.22 18.95 16.70 17.22 0.1M
2021-03-25 18.30 18.58 16.94 18.14 0.1M
2021-03-24 20.37 20.52 17.83 18.19 0.1M
2021-03-23 21.17 21.70 19.80 20.17 0.1M
2021-03-22 22.07 22.52 20.73 21.40 0.1M
2021-03-19 22.41 22.68 21.55 22.25 0.1M
2021-03-18 23.77 24.00 21.70 22.63 0.1M
2021-03-17 22.10 25.49 21.01 23.73 0.1M
2021-03-16 23.00 23.00 21.11 21.73 0.2M
2021-03-15 23.00 23.72 22.59 22.98 0.1M
2021-03-12 22.40 22.99 21.37 22.80 0.1M
2021-03-11 22.34 22.73 21.05 22.48 0.1M
2021-03-10 18.80 21.87 18.80 20.14 0.1M
2021-03-09 17.59 19.45 17.57 18.57 0.1M
2021-03-08 18.26 19.12 15.86 17.57 0.1M
2021-03-05 18.32 19.14 16.26 18.34 0.3M
2021-03-04 19.91 20.63 17.43 18.08 0.1M
2021-03-03 21.02 21.21 18.89 20.10 0.1M
2021-03-02 19.11 21.70 18.41 20.58 0.1M
2021-03-01 20.28 20.28 18.26 19.04 0.1M
2021-02-26 19.64 20.22 18.26 19.74 0.1M
2021-02-25 20.94 21.34 18.75 19.21 0.1M
2021-02-24 20.67 21.99 20.42 20.94 0.1M
2021-02-23 22.91 22.91 20.17 20.67 0.2M
2021-02-22 24.00 24.83 22.72 22.94 0.1M
2021-02-19 23.70 25.66 23.02 24.37 0.2M
2021-02-18 25.10 25.51 22.67 23.45 0.1M
2021-02-17 26.79 27.31 24.04 25.07 0.2M
2021-02-16 25.07 28.36 25.07 26.79 0.1M
2021-02-12 24.71 24.98 23.71 24.79 0.0M
2021-02-11 24.42 24.99 23.77 24.48 0.1M
2021-02-10 23.56 24.60 23.11 24.19 0.1M
2021-02-09 23.06 24.08 21.97 23.11 0.2M
2021-02-08 22.06 22.96 21.54 22.14 0.1M
2021-02-05 23.30 23.59 21.80 21.88 0.1M
2021-02-04 23.71 24.24 23.09 23.35 0.1M
2021-02-03 24.14 24.77 22.42 23.77 0.1M
2021-02-02 25.48 25.50 23.87 24.14 0.1M
2021-02-01 24.67 24.99 23.48 24.28 0.1M
2021-01-29 24.65 24.70 23.23 24.18 0.1M
2021-01-28 23.05 25.50 22.00 24.75 0.1M
2021-01-27 25.03 25.27 21.21 21.96 0.2M
2021-01-26 27.45 27.50 26.43 26.66 0.1M
2021-01-25 27.53 28.84 25.24 27.17 0.1M
2021-01-22 29.00 29.33 26.62 27.59 0.2M
2021-01-21 31.35 31.35 26.80 29.05 0.2M
2021-01-20 28.49 31.99 28.18 31.21 0.1M
2021-01-19 28.60 30.36 26.60 28.56 0.3M
2021-01-15 26.00 28.81 25.89 28.00 0.3M
2021-01-14 24.23 26.34 23.24 25.99 0.1M
2021-01-13 22.31 24.25 21.46 23.78 0.1M
2021-01-12 22.71 22.82 21.35 22.31 0.1M
2021-01-11 21.19 23.19 20.51 22.55 0.1M
2021-01-08 19.93 22.57 19.80 21.19 0.1M
2021-01-07 19.28 19.58 18.46 19.16 0.1M
2021-01-06 18.07 19.45 18.00 19.37 0.1M
2021-01-05 19.81 19.97 18.00 18.28 0.1M
2021-01-04 20.16 20.18 18.43 19.80 0.2M