Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

3.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 3.730 3.730 3.340 3.660 632,879 -0.09(-2.40%)
Oct 04, 2024 3.650 3.822 3.600 3.750 493,484 +0.09(+2.46%)
Oct 03, 2024 3.950 3.990 3.570 3.660 1,011,083 -0.32(-8.16%)
Oct 02, 2024 4.110 4.136 3.870 3.985 961,552 -0.19(-4.44%)
Oct 01, 2024 4.350 4.350 4.120 4.170 834,806 -0.18(-4.14%)
Sep 30, 2024 4.200 4.430 4.175 4.350 1,392,940 +0.12(+2.84%)
Sep 27, 2024 4.310 4.490 4.190 4.230 994,636 -0.18(-4.08%)
Sep 26, 2024 4.230 4.495 3.930 4.410 1,595,550 +0.21(+5.00%)
Sep 25, 2024 4.580 4.580 4.150 4.200 1,875,854 -0.38(-8.30%)
Sep 24, 2024 4.500 4.900 4.250 4.580 2,627,177 +0.08(+1.78%)
Sep 23, 2024 5.640 5.690 4.460 4.500 29,678,208 -0.26(-5.46%)
Sep 20, 2024 4.780 4.830 4.550 4.760 1,216,063 -0.02(-0.42%)
Sep 19, 2024 4.810 4.950 4.680 4.780 721,912 +0.05(+1.06%)
Sep 18, 2024 4.880 4.890 4.510 4.730 1,158,002 -0.09(-1.97%)
Sep 17, 2024 5.440 5.465 4.700 4.825 799,330 -0.59(-10.98%)
Sep 16, 2024 6.200 6.230 5.350 5.420 928,915 -0.77(-12.44%)
Sep 13, 2024 5.860 6.200 5.860 6.190 420,470 +0.34(+5.81%)
Sep 12, 2024 6.160 6.240 5.840 5.850 384,671 -0.28(-4.49%)
Sep 11, 2024 6.020 6.330 5.920 6.125 389,068 +0.07(+1.07%)
Sep 10, 2024 5.660 6.110 5.540 6.060 422,246 +0.40(+7.07%)
Sep 09, 2024 5.400 5.695 5.300 5.660 415,811 +0.26(+4.81%)
Sep 06, 2024 5.500 5.590 5.245 5.400 492,924 -0.18(-3.23%)
Sep 05, 2024 5.590 5.800 5.420 5.580 849,335 -0.04(-0.71%)
Sep 04, 2024 5.700 5.800 5.510 5.620 419,526 -0.15(-2.60%)
Sep 03, 2024 6.020 6.230 5.670 5.770 619,966 -0.33(-5.41%)
Aug 30, 2024 6.140 6.250 5.690 6.100 1,083,844 -0.01(-0.16%)
Aug 29, 2024 6.290 6.368 5.900 6.110 436,327 -0.25(-4.01%)
Aug 28, 2024 6.180 6.430 6.090 6.365 594,629 +0.10(+1.52%)
Aug 27, 2024 6.500 6.640 6.200 6.270 390,602 -0.31(-4.64%)
Aug 26, 2024 6.510 6.645 6.235 6.575 446,234 +0.12(+1.78%)
Aug 23, 2024 6.190 6.660 5.960 6.460 614,749 +0.34(+5.56%)
Aug 22, 2024 6.490 6.750 5.980 6.120 710,103 -0.41(-6.28%)
Aug 21, 2024 5.790 6.750 5.730 6.530 1,529,453 +0.78(+13.57%)
Aug 20, 2024 5.710 5.810 5.460 5.750 378,367 +0.00(+0.00%)
Aug 19, 2024 5.220 5.780 5.200 5.750 336,206 +0.53(+10.15%)
Aug 16, 2024 4.990 5.230 4.860 5.220 755,950 +0.24(+4.82%)
Aug 15, 2024 5.250 5.250 4.930 4.980 351,166 -0.02(-0.40%)
Aug 14, 2024 5.460 5.460 4.860 5.000 569,785 -0.36(-6.72%)
Aug 13, 2024 4.750 5.370 4.740 5.360 560,483 +0.68(+14.53%)
Aug 12, 2024 4.640 4.910 4.500 4.680 415,888 +0.04(+0.86%)
Aug 09, 2024 4.820 5.070 4.575 4.640 284,937 -0.21(-4.23%)
Aug 08, 2024 4.580 4.920 4.570 4.845 324,363 +0.29(+6.25%)
Aug 07, 2024 5.000 5.039 4.430 4.560 697,710 -0.45(-8.89%)
Aug 06, 2024 5.360 5.360 4.900 5.005 625,257 -0.29(-5.57%)
Aug 05, 2024 5.480 5.480 5.090 5.300 617,119 -0.46(-7.99%)
Aug 02, 2024 5.840 6.060 5.630 5.760 1,279,783 -0.30(-4.95%)
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.