Premium
Biodesix Inc (BDSX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1794 | -18.306122449 | 0.98 | 1.02 | 0.7526 | 222425 | 0.86083688 | CS |
| 4 | -0.2394 | -23.0192307692 | 1.04 | 1.08 | 0.7526 | 334122 | 0.98294665 | CS |
| 12 | -0.5694 | -41.5620437956 | 1.37 | 1.61 | 0.7526 | 336971 | 1.1727594 | CS |
| 26 | -0.9894 | -55.2737430168 | 1.79 | 2.04 | 0.7526 | 356731 | 1.31736172 | CS |
| 52 | -0.7994 | -49.9625 | 1.6 | 2.04 | 0.7526 | 247841 | 1.37298377 | CS |
| 156 | -1.6594 | -67.4552845528 | 2.46 | 3 | 0.7526 | 203636 | 1.59369442 | CS |
| 260 | -12.7894 | -94.1089036056 | 13.59 | 31.99 | 0.7526 | 183343 | 4.05709103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.8006 | -0.0364 | -4.35 | 0.84 | 0.8861 | 0.7526 | 328388 |
| 1740440100 | 0.837 | -0.045 | -5.10 | 0.89 | 0.93 | 0.8129999 | 265645 |
| 1740180900 | 0.882 | -0.0389 | -4.22 | 0.92 | 0.9686 | 0.875 | 241861 |
| 1740094500 | 0.9209 | -0.0243 | -2.57 | 0.95 | 0.99 | 0.9045 | 107861 |
| 1740008100 | 0.9452 | -0.025 | -2.58 | 0.98 | 1.02 | 0.922 | 171853 |
| 1739921700 | 0.9702 | -0.0148 | -1.50 | 1.02 | 1.02 | 0.97 | 223364 |
| 1739576100 | 0.985 | 0.022 | 2.28 | 0.98 | 1.0127 | 0.954 | 199585 |
| 1739489700 | 0.963 | 0.023 | 2.45 | 0.96 | 0.9801 | 0.9267 | 235273 |
| 1739403300 | 0.94 | -0.0103 | -1.08 | 0.99 | 0.9991 | 0.924 | 170867 |
| 1739316900 | 0.9503 | 0.0003 | 0.03 | 0.9373 | 0.9722 | 0.9 | 579710 |
| 1739230500 | 0.95 | -0.05 | -5.00 | 1 | 1.0099 | 0.95 | 370975 |
| 1738971300 | 1 | -0.04 | -3.85 | 1.02 | 1.03 | 0.99 | 239585 |
| 1738884900 | 1.04 | -0.01 | -0.95 | 1.06 | 1.07 | 1.02 | 239181 |
| 1738798500 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 0.9999 | 1014235 |
| 1738712100 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.98 | 271202 |
| 1738625700 | 1.01 | -0.02 | -1.94 | 1 | 1.05 | 0.9952 | 193655 |
| 1738366500 | 1.03 | -0.01 | -0.96 | 1.08 | 1.08 | 1.0049999 | 245808 |
| 1738280100 | 1.04 | 0 | 0.00 | 1.06 | 1.08 | 1 | 1196693 |
| 1738193700 | 1.04 | -0.01 | -0.48 | 1.04 | 1.05 | 1 | 113485 |
| 1738107300 | 1.045 | -0.01 | -0.48 | 1.08 | 1.08 | 1 | 424508 |
| 1738020900 | 1.05 | 0.02 | 1.94 | 1.04 | 1.09 | 0.975 | 463271 |
| 1737761700 | 1.03 | 0.03 | 3.31 | 0.9 | 1.05 | 0.9 | 480214 |
| 1737675300 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
| 1737588900 | 0.997 | -0.073 | -6.82 | 1.1 | 1.1 | 0.997 | 1048363 |
| 1737502500 | 1.07 | -0.08 | -6.96 | 1.16 | 1.178 | 1.07 | 609053 |
| 1737156900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.11 | 195527 |
| 1737070500 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.16 | 1.09 | 345707 |
| 1736984100 | 1.11 | -0.02 | -1.77 | 1.22 | 1.2253 | 1.1 | 424692 |
| 1736897700 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.26 | 1.1299999 | 473993 |
| 1736811300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.2999 | 1.1801 | 322049 |
| 1736552100 | 1.27 | -0.21 | -14.19 | 1.51 | 1.5109 | 1.24 | 625760 |
| 1736379300 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.41 | 401301 |
| 1736292900 | 1.49 | 0.04 | 2.76 | 1.55 | 1.55 | 1.43 | 296936 |
| 1736206500 | 1.45 | -0.03 | -2.03 | 1.51 | 1.51 | 1.45 | 467436 |
| 1735947300 | 1.48 | 0 | 0.00 | 1.47 | 1.49 | 1.43 | 345990 |
| 1735860900 | 1.48 | -0.05 | -3.27 | 1.52 | 1.52 | 1.46 | 97833 |
| 1735688100 | 1.53 | 0.07 | 4.79 | 1.44 | 1.56 | 1.44 | 227386 |
| 1735601700 | 1.46 | -0.02 | -1.35 | 1.51 | 1.51 | 1.42 | 169073 |
| 1735342500 | 1.48 | 0.02 | 1.37 | 1.44 | 1.49 | 1.4199 | 251805 |
| 1735256100 | 1.46 | 0 | 0.00 | 1.48 | 1.48 | 1.42 | 137873 |
| 1735077840 | 1.46 | -0.01 | -0.68 | 1.46 | 1.49 | 1.42 | 66656 |
| 1734996900 | 1.47 | -0.1 | -6.37 | 1.57 | 1.57 | 1.45 | 201202 |
| 1734737700 | 1.57 | 0.21 | 15.44 | 1.35 | 1.61 | 1.3201 | 751398 |
| 1734651300 | 1.36 | 0.02 | 1.49 | 1.37 | 1.3899999 | 1.3107 | 153044 |
| 1734564900 | 1.34 | -0.05 | -3.60 | 1.42 | 1.4295 | 1.33 | 272356 |
| 1734478500 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.415 | 1.355 | 164650 |
| 1734392100 | 1.37 | 0.03 | 2.24 | 1.33 | 1.4 | 1.33 | 206199 |
| 1734132900 | 1.34 | 0.05 | 3.88 | 1.29 | 1.37 | 1.28 | 223486 |
| 1734046500 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.2549999 | 166788 |
| 1733960100 | 1.3 | -0.02 | -1.52 | 1.3 | 1.35 | 1.24 | 361098 |
| 1733873700 | 1.32 | -0.04 | -2.94 | 1.35 | 1.3778 | 1.27 | 249456 |
| 1733787300 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3899999 | 1.285 | 313083 |
| 1733528100 | 1.35 | 0.04 | 3.05 | 1.31 | 1.375 | 1.26 | 343351 |
| 1733441700 | 1.31 | -0.04 | -2.96 | 1.34 | 1.375 | 1.29 | 118306 |
| 1733355300 | 1.35 | -0.01 | -0.74 | 1.36 | 1.4 | 1.215 | 503881 |
| 1733268900 | 1.36 | 0 | 0.00 | 1.37 | 1.4 | 1.31 | 194035 |
| 1733182500 | 1.36 | -0.08 | -5.56 | 1.44 | 1.44 | 1.345 | 272949 |
| 1732917840 | 1.44 | 0.01 | 1.05 | 1.44 | 1.48 | 1.42 | 173213 |
| 1732750500 | 1.425 | -0.01 | -0.70 | 1.45 | 1.5 | 1.42 | 289797 |
| 1732664100 | 1.435 | 0.11 | 7.89 | 1.36 | 1.47 | 1.33 | 529984 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
