Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

5.240 -0.330 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.570 5.600 5.200 5.240 475,633 -0.33(-5.92%)
Apr 11, 2024 5.000 5.595 5.000 5.570 572,072 +0.59(+11.85%)
Apr 10, 2024 5.160 5.210 4.812 4.980 415,014 -0.38(-7.09%)
Apr 09, 2024 5.410 5.620 5.280 5.360 448,709 +0.01(+0.19%)
Apr 08, 2024 5.240 5.445 4.890 5.350 450,573 +0.29(+5.73%)
Apr 05, 2024 5.100 5.220 4.980 5.060 310,917 -0.05(-0.98%)
Apr 04, 2024 5.020 5.560 5.020 5.110 549,086 +0.11(+2.20%)
Apr 03, 2024 4.750 5.010 4.715 5.000 421,926 +0.27(+5.71%)
Apr 02, 2024 4.850 4.850 4.560 4.730 250,604 -0.20(-4.06%)
Apr 01, 2024 5.120 5.120 4.860 4.930 201,060 -0.14(-2.76%)
Mar 28, 2024 5.010 5.265 4.989 5.070 354,668 +0.17(+3.47%)
Mar 27, 2024 5.110 5.170 4.740 4.900 403,235 -0.19(-3.73%)
Mar 26, 2024 5.260 5.385 5.070 5.090 250,305 -0.10(-1.93%)
Mar 25, 2024 5.510 5.620 5.100 5.190 492,873 -0.55(-9.58%)
Mar 22, 2024 5.330 5.880 5.240 5.740 817,043 +0.33(+6.10%)
Mar 21, 2024 4.630 5.465 4.625 5.410 1,107,846 +0.76(+16.34%)
Mar 20, 2024 4.680 4.790 4.560 4.650 354,318 +0.02(+0.43%)
Mar 19, 2024 4.680 4.765 4.580 4.630 281,059 -0.07(-1.49%)
Mar 18, 2024 4.920 4.990 4.680 4.700 291,801 -0.09(-1.88%)
Mar 15, 2024 4.610 5.020 4.520 4.790 1,687,615 +0.25(+5.51%)
Mar 14, 2024 4.240 4.650 4.200 4.540 466,353 +0.35(+8.35%)
Mar 13, 2024 3.830 4.270 3.740 4.190 448,014 +0.41(+10.85%)
Mar 12, 2024 3.970 4.000 3.720 3.780 328,771 -0.22(-5.50%)
Mar 11, 2024 4.050 4.180 3.960 4.000 214,375 -0.06(-1.48%)
Mar 08, 2024 4.230 4.430 4.050 4.060 435,176 -0.14(-3.33%)
Mar 07, 2024 4.430 4.570 4.160 4.200 525,552 -0.22(-4.98%)
Mar 06, 2024 4.450 4.530 4.330 4.420 229,843 +0.02(+0.45%)
Mar 05, 2024 4.460 4.520 4.315 4.400 277,712 -0.10(-2.22%)
Mar 04, 2024 4.810 4.880 4.470 4.500 472,717 -0.28(-5.86%)
Mar 01, 2024 5.190 5.340 4.669 4.780 795,319 -0.36(-7.09%)
Feb 29, 2024 5.220 5.280 4.960 5.145 452,017 +0.19(+3.94%)
Feb 28, 2024 4.860 5.600 4.792 4.950 1,275,514 +0.06(+1.23%)
Feb 27, 2024 4.920 5.120 4.805 4.890 280,349 +0.01(+0.20%)
Feb 26, 2024 4.750 5.005 4.750 4.880 302,223 +0.18(+3.83%)
Feb 23, 2024 4.530 4.770 4.450 4.700 341,556 +0.21(+4.68%)
Feb 22, 2024 4.670 4.770 4.455 4.490 324,594 -0.18(-3.85%)
Feb 21, 2024 4.840 4.940 4.550 4.670 432,414 -0.20(-4.11%)
Feb 20, 2024 5.300 5.650 4.650 4.870 1,740,312 -0.48(-8.97%)
Feb 16, 2024 5.000 5.580 4.800 5.350 1,761,912 +0.29(+5.73%)
Feb 15, 2024 4.810 5.090 4.610 5.060 899,104 +0.20(+4.12%)
Feb 14, 2024 4.200 4.945 4.200 4.860 1,452,488 +0.72(+17.39%)
Feb 13, 2024 4.200 4.230 4.070 4.140 448,524 -0.20(-4.61%)
Feb 12, 2024 4.200 4.490 4.100 4.340 774,294 +0.11(+2.60%)
Feb 09, 2024 4.440 4.640 4.186 4.230 387,932 -0.24(-5.37%)
Feb 08, 2024 3.910 4.495 3.900 4.470 1,736,148 +0.60(+15.50%)
Feb 07, 2024 3.940 4.020 3.570 3.870 1,561,676 -0.06(-1.53%)
Feb 06, 2024 4.040 4.175 3.865 3.930 336,382 -0.05(-1.26%)
Feb 05, 2024 4.170 4.360 3.830 3.980 458,368 -0.41(-9.34%)
Feb 02, 2024 4.180 4.400 4.090 4.390 743,821 +0.13(+3.05%)
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.