Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

5.070 +0.170 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.910 4.285 3.900 4.260 1,029,231 +0.42(+10.94%)
Jan 31, 2024 3.560 4.090 3.385 3.840 1,190,599 +0.31(+8.78%)
Jan 30, 2024 3.050 3.559 2.940 3.530 920,628 +0.51(+16.89%)
Jan 29, 2024 2.880 3.150 2.845 3.020 1,865,070 +0.12(+4.14%)
Jan 26, 2024 2.850 2.932 2.760 2.900 238,641 +0.05(+1.75%)
Jan 25, 2024 2.810 2.870 2.720 2.850 113,291 +0.05(+1.79%)
Jan 24, 2024 2.880 2.920 2.770 2.800 150,735 -0.04(-1.41%)
Jan 23, 2024 2.710 2.850 2.690 2.840 280,036 +0.17(+6.37%)
Jan 22, 2024 2.750 2.890 2.655 2.670 241,292 -0.09(-3.26%)
Jan 19, 2024 2.730 2.770 2.605 2.760 222,628 +0.03(+1.10%)
Jan 18, 2024 2.750 2.800 2.650 2.730 333,718 +0.00(+0.00%)
Jan 17, 2024 2.750 2.760 2.600 2.730 533,085 -0.09(-3.19%)
Jan 16, 2024 2.970 2.970 2.740 2.820 400,578 -0.16(-5.37%)
Jan 12, 2024 2.990 3.065 2.950 2.980 443,384 -0.01(-0.33%)
Jan 11, 2024 2.940 3.022 2.890 2.990 293,589 -0.02(-0.66%)
Jan 10, 2024 3.050 3.090 2.960 3.010 326,680 -0.03(-0.99%)
Jan 09, 2024 2.830 3.125 2.771 3.040 842,833 +0.22(+7.80%)
Jan 08, 2024 2.740 2.850 2.605 2.820 363,985 +0.09(+3.30%)
Jan 05, 2024 2.680 2.750 2.530 2.730 128,538 +0.01(+0.37%)
Jan 04, 2024 2.780 2.810 2.680 2.720 224,739 -0.02(-0.73%)
Jan 03, 2024 2.890 2.910 2.635 2.740 292,054 -0.17(-5.84%)
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.