Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Diamond Therapeutics Inc (NQ: BDTX )

5.440 -0.300 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.170 2.400 2.040 2.310 558,949 +0.10(+4.52%)
Oct 28, 2022 1.950 2.300 1.910 2.210 766,417 +0.28(+14.51%)
Oct 27, 2022 1.770 1.990 1.700 1.930 449,179 +0.19(+10.92%)
Oct 26, 2022 1.670 1.870 1.670 1.740 315,696 +0.08(+4.82%)
Oct 25, 2022 1.590 1.730 1.510 1.660 419,041 +0.12(+7.79%)
Oct 24, 2022 1.640 1.660 1.540 1.540 196,434 -0.04(-2.53%)
Oct 21, 2022 1.430 1.600 1.410 1.580 318,297 +0.12(+8.22%)
Oct 20, 2022 1.400 1.600 1.352 1.460 409,724 +0.11(+8.15%)
Oct 19, 2022 1.270 1.390 1.200 1.350 292,842 +0.05(+3.85%)
Oct 18, 2022 1.300 1.360 1.250 1.300 193,129 -0.03(-2.26%)
Oct 17, 2022 1.250 1.330 1.180 1.330 461,008 +0.06(+4.72%)
Oct 14, 2022 1.260 1.330 1.250 1.270 496,552 +0.00(+0.00%)
Oct 13, 2022 1.290 1.390 1.250 1.270 162,425 -0.07(-5.22%)
Oct 12, 2022 1.340 1.390 1.280 1.340 152,320 -0.02(-1.47%)
Oct 11, 2022 1.420 1.502 1.340 1.360 172,529 -0.07(-4.90%)
Oct 10, 2022 1.550 1.550 1.430 1.430 103,015 -0.11(-7.14%)
Oct 07, 2022 1.580 1.600 1.520 1.540 92,320 -0.08(-4.94%)
Oct 06, 2022 1.690 1.780 1.550 1.620 202,708 -0.09(-5.26%)
Oct 05, 2022 1.760 1.800 1.650 1.710 79,270 -0.05(-2.84%)
Oct 04, 2022 1.710 1.880 1.710 1.760 79,340 +0.06(+3.53%)
Oct 03, 2022 1.750 1.840 1.690 1.700 111,150 +0.01(+0.59%)
Sep 30, 2022 1.670 1.775 1.630 1.690 104,327 +0.01(+0.60%)
Sep 29, 2022 1.750 1.750 1.660 1.680 60,995 -0.06(-3.45%)
Sep 28, 2022 1.840 1.940 1.700 1.740 218,998 +0.00(+0.00%)
Sep 27, 2022 1.890 1.960 1.740 1.740 106,474 -0.15(-7.94%)
Sep 26, 2022 1.930 1.990 1.860 1.890 132,468 -0.07(-3.57%)
Sep 23, 2022 2.070 2.070 1.850 1.960 129,662 -0.11(-5.31%)
Sep 22, 2022 2.230 2.260 2.020 2.070 93,111 -0.16(-7.17%)
Sep 21, 2022 2.260 2.430 2.150 2.230 91,968 -0.04(-1.76%)
Sep 20, 2022 2.490 2.520 2.250 2.270 87,540 -0.23(-9.20%)
Sep 19, 2022 2.530 2.530 2.460 2.500 34,709 -0.06(-2.34%)
Sep 16, 2022 2.610 2.620 2.510 2.560 68,209 -0.06(-2.29%)
Sep 15, 2022 2.660 2.785 2.580 2.620 88,655 -0.05(-1.87%)
Sep 14, 2022 2.820 2.950 2.670 2.670 120,531 -0.13(-4.64%)
Sep 13, 2022 2.920 2.973 2.765 2.800 72,811 -0.18(-6.04%)
Sep 12, 2022 3.010 3.050 2.950 2.980 87,659 +0.04(+1.36%)
Sep 09, 2022 2.930 3.090 2.910 2.940 63,304 +0.00(+0.00%)
Sep 08, 2022 2.910 3.030 2.860 2.940 36,409 +0.01(+0.34%)
Sep 07, 2022 2.840 3.070 2.700 2.930 125,475 +0.06(+2.09%)
Sep 06, 2022 3.060 3.070 2.750 2.870 184,184 -0.20(-6.51%)
Sep 02, 2022 3.150 3.150 2.980 3.070 105,605 -0.06(-1.92%)
Sep 01, 2022 3.170 3.170 2.980 3.130 64,522 -0.06(-1.88%)
Aug 31, 2022 3.230 3.320 3.180 3.190 54,810 -0.02(-0.62%)
Aug 30, 2022 3.290 3.310 3.111 3.210 73,918 -0.05(-1.53%)
Aug 29, 2022 3.220 3.340 3.155 3.260 80,731 -0.05(-1.51%)
Aug 26, 2022 3.520 3.520 3.170 3.310 211,587 -0.22(-6.23%)
Aug 25, 2022 3.510 3.540 3.330 3.530 59,153 +0.04(+1.15%)
Aug 24, 2022 3.440 3.600 3.350 3.490 52,444 +0.04(+1.16%)
Aug 23, 2022 3.370 3.510 3.350 3.450 62,299 +0.09(+2.68%)
Aug 22, 2022 3.390 3.510 3.330 3.360 109,008 -0.09(-2.61%)
Aug 19, 2022 3.640 3.650 3.330 3.450 288,790 -0.24(-6.50%)
Aug 18, 2022 3.840 3.840 3.680 3.690 39,194 -0.17(-4.40%)
Aug 17, 2022 3.880 3.880 3.630 3.860 119,366 -0.08(-2.03%)
Aug 16, 2022 4.020 4.080 3.940 3.940 156,589 -0.07(-1.75%)
Aug 15, 2022 3.890 4.010 3.875 4.010 227,625 +0.09(+2.30%)
Aug 12, 2022 3.980 4.000 3.870 3.920 78,832 -0.03(-0.76%)
Aug 11, 2022 3.920 4.020 3.850 3.950 171,120 +0.02(+0.51%)
Aug 10, 2022 3.880 3.930 3.770 3.930 113,950 +0.14(+3.69%)
Aug 09, 2022 3.710 3.960 3.690 3.790 267,570 +0.03(+0.80%)
Aug 08, 2022 3.740 3.860 3.640 3.760 150,888 +0.03(+0.80%)
Aug 05, 2022 3.500 3.740 3.470 3.730 223,247 +0.23(+6.57%)
Aug 04, 2022 3.350 3.535 3.330 3.500 223,829 +0.16(+4.79%)
Aug 03, 2022 3.360 3.570 3.230 3.340 310,813 +0.00(+0.00%)
Aug 02, 2022 3.380 3.540 3.280 3.340 86,694 -0.10(-2.91%)
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.