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 29, 2021 7.890 7.900 7.560 7.660 185,988 -0.22(-2.79%)
Oct 28, 2021 7.790 8.000 7.750 7.880 92,609 +0.09(+1.16%)
Oct 27, 2021 7.860 7.940 7.720 7.790 190,565 -0.10(-1.27%)
Oct 26, 2021 8.060 7.890 144,828 -0.15(-1.87%)
Oct 25, 2021 8.060 8.155 7.910 8.040 115,538 -0.06(-0.74%)
Oct 22, 2021 8.060 8.120 7.800 8.100 213,994 -0.03(-0.37%)
Oct 21, 2021 7.910 8.320 7.900 8.130 252,223 +0.24(+3.04%)
Oct 20, 2021 7.860 8.015 7.710 7.890 310,421 -0.01(-0.13%)
Oct 19, 2021 7.740 7.980 7.740 7.900 124,635 +0.17(+2.20%)
Oct 18, 2021 8.150 8.150 7.700 7.730 323,273 -0.45(-5.50%)
Oct 15, 2021 8.240 8.258 8.020 8.180 184,767 -0.03(-0.37%)
Oct 14, 2021 8.280 8.390 8.010 8.210 191,588 +0.03(+0.37%)
Oct 13, 2021 8.030 8.380 8.030 8.180 245,335 +0.15(+1.87%)
Oct 12, 2021 7.760 8.190 7.760 8.030 264,406 +0.25(+3.21%)
Oct 11, 2021 7.650 7.830 7.610 7.780 229,973 +0.12(+1.57%)
Oct 08, 2021 7.720 8.020 7.550 7.660 259,569 +0.01(+0.13%)
Oct 07, 2021 7.720 7.790 7.610 7.650 209,230 -0.04(-0.52%)
Oct 06, 2021 7.850 7.910 7.641 7.690 184,314 -0.20(-2.53%)
Oct 05, 2021 8.120 8.150 7.800 7.890 146,123 -0.17(-2.11%)
Oct 04, 2021 8.420 8.440 7.960 8.060 203,994 -0.42(-4.95%)
Oct 01, 2021 8.480 8.500 8.180 8.480 354,747 +0.02(+0.24%)
Sep 30, 2021 9.050 9.070 8.430 8.460 455,378 -0.60(-6.62%)
Sep 29, 2021 9.460 9.630 9.040 9.060 139,531 -0.43(-4.53%)
Sep 28, 2021 9.790 9.960 9.450 9.490 256,240 -0.27(-2.77%)
Sep 27, 2021 9.420 9.990 9.320 9.760 350,458 +0.47(+5.06%)
Sep 24, 2021 9.510 9.577 9.030 9.290 498,335 -0.34(-3.53%)
Sep 23, 2021 9.800 9.860 9.590 9.630 123,694 -0.17(-1.73%)
Sep 22, 2021 9.640 9.870 9.500 9.800 199,101 +0.30(+3.16%)
Sep 21, 2021 9.550 9.750 9.180 9.500 373,852 -0.04(-0.42%)
Sep 20, 2021 9.340 9.750 9.280 9.540 349,598 +0.04(+0.42%)
Sep 17, 2021 9.900 10.07 9.490 9.500 662,438 -0.40(-4.04%)
Sep 16, 2021 9.600 9.900 9.310 9.900 253,881 +0.26(+2.70%)
Sep 15, 2021 9.280 9.670 9.140 9.640 260,417 +0.30(+3.21%)
Sep 14, 2021 9.810 9.810 9.200 9.340 231,312 -0.36(-3.71%)
Sep 13, 2021 9.860 9.960 9.500 9.700 125,070 -0.16(-1.62%)
Sep 10, 2021 9.820 10.05 9.610 9.860 150,800 -0.18(-1.79%)
Sep 09, 2021 9.820 10.32 9.786 10.04 155,878 +0.14(+1.41%)
Sep 08, 2021 9.970 10.14 9.780 9.900 132,183 -0.07(-0.70%)
Sep 07, 2021 9.810 10.47 9.810 9.970 245,596 +0.16(+1.63%)
Sep 03, 2021 10.04 10.20 9.400 9.810 322,822 -0.28(-2.78%)
Sep 02, 2021 10.40 10.45 9.991 10.09 118,857 -0.29(-2.79%)
Sep 01, 2021 10.07 10.40 9.800 10.38 243,826 +0.28(+2.77%)
Aug 31, 2021 9.880 10.23 9.880 10.10 116,301 +0.22(+2.23%)
Aug 30, 2021 9.970 10.23 9.790 9.880 247,116 -0.07(-0.70%)
Aug 27, 2021 9.440 10.05 9.380 9.950 300,873 +0.47(+4.96%)
Aug 26, 2021 9.420 9.941 9.370 9.480 234,072 +0.11(+1.17%)
Aug 25, 2021 9.620 9.800 9.190 9.370 390,207 -0.29(-3.00%)
Aug 24, 2021 9.860 9.930 9.442 9.660 137,048 -0.12(-1.23%)
Aug 23, 2021 9.440 9.930 9.440 9.780 212,869 +0.50(+5.39%)
Aug 20, 2021 8.800 9.430 8.750 9.280 260,112 +0.46(+5.22%)
Aug 19, 2021 9.060 9.260 8.760 8.820 185,817 -0.30(-3.29%)
Aug 18, 2021 9.310 9.720 9.050 9.120 228,804 -0.21(-2.25%)
Aug 17, 2021 9.500 9.890 9.240 9.330 302,449 -0.22(-2.30%)
Aug 16, 2021 9.290 9.710 9.140 9.550 228,378 +0.27(+2.91%)
Aug 13, 2021 9.490 9.600 9.160 9.280 227,119 -0.42(-4.33%)
Aug 12, 2021 9.540 9.700 9.070 9.700 380,851 +0.25(+2.65%)
Aug 11, 2021 9.780 9.970 9.250 9.450 332,193 -0.36(-3.67%)
Aug 10, 2021 9.900 10.10 9.770 9.810 192,911 -0.04(-0.41%)
Aug 09, 2021 9.840 10.44 9.810 9.850 367,879 -0.01(-0.10%)
Aug 06, 2021 10.10 10.10 9.685 9.860 287,662 -0.21(-2.09%)
Aug 05, 2021 9.490 10.22 9.400 10.07 321,347 +0.59(+6.22%)
Aug 04, 2021 9.500 9.800 9.290 9.480 212,946 -0.15(-1.56%)
Aug 03, 2021 9.420 9.650 9.170 9.630 353,403 +0.17(+1.80%)
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.