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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.445 -0.295 (-5.14%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jan 31, 2023 3.020 3.136 2.991 3.000 58,851 -0.01(-0.33%)
Jan 30, 2023 3.030 3.200 2.890 3.010 107,084 +0.01(+0.33%)
Jan 27, 2023 2.990 3.050 2.910 3.000 48,706 +0.01(+0.33%)
Jan 26, 2023 3.070 3.070 2.870 2.990 64,103 -0.02(-0.66%)
Jan 25, 2023 2.960 3.050 2.860 3.010 59,472 +0.06(+2.03%)
Jan 24, 2023 2.840 2.990 2.840 2.950 111,815 +0.08(+2.61%)
Jan 23, 2023 3.000 3.140 2.860 2.875 105,201 -0.12(-4.17%)
Jan 20, 2023 2.900 3.050 2.700 3.000 236,950 -0.05(-1.64%)
Jan 19, 2023 3.130 3.190 2.310 3.050 692,805 -0.09(-2.87%)
Jan 18, 2023 2.770 3.338 2.770 3.140 415,430 +0.41(+15.02%)
Jan 17, 2023 2.640 2.870 2.640 2.730 158,923 +0.09(+3.41%)
Jan 13, 2023 2.360 2.799 2.340 2.640 308,514 +0.28(+11.86%)
Jan 12, 2023 2.190 2.390 2.140 2.360 149,281 +0.18(+8.26%)
Jan 11, 2023 2.150 2.230 2.100 2.180 73,919 +0.03(+1.40%)
Jan 10, 2023 2.230 2.230 2.100 2.150 186,165 -0.05(-2.27%)
Jan 09, 2023 2.110 2.240 2.075 2.200 187,269 +0.14(+6.80%)
Jan 06, 2023 2.050 2.140 1.920 2.060 141,935 +0.04(+1.98%)
Jan 05, 2023 2.020 2.060 1.990 2.020 194,902 +0.02(+1.00%)
Jan 04, 2023 1.890 2.030 1.860 2.000 273,870 +0.16(+8.70%)
Jan 03, 2023 1.850 1.870 1.790 1.840 243,653 +0.04(+2.22%)
Dec 30, 2022 1.640 1.870 1.610 1.800 256,225 +0.16(+9.76%)
Dec 29, 2022 1.550 1.730 1.508 1.640 257,442 +0.00(+0.00%)
Dec 28, 2022 1.270 1.670 1.270 1.640 450,676 +0.36(+28.12%)
Dec 27, 2022 1.330 1.540 1.280 1.280 458,799 -0.01(-0.78%)
Dec 23, 2022 1.300 1.360 1.240 1.290 169,153 -0.03(-2.27%)
Dec 22, 2022 1.280 1.330 1.220 1.320 138,085 +0.02(+1.54%)
Dec 21, 2022 1.330 1.338 1.260 1.300 114,926 -0.05(-3.70%)
Dec 20, 2022 1.420 1.440 1.320 1.350 116,874 -0.09(-6.25%)
Dec 19, 2022 1.540 1.586 1.400 1.440 80,114 -0.04(-2.70%)
Dec 16, 2022 1.540 1.540 1.450 1.480 333,898 -0.02(-1.33%)
Dec 15, 2022 1.480 1.510 1.450 1.500 46,445 +0.02(+1.35%)
Dec 14, 2022 1.550 1.675 1.460 1.480 196,985 -0.07(-4.52%)
Dec 13, 2022 1.610 1.620 1.510 1.550 108,778 -0.02(-1.27%)
Dec 12, 2022 1.560 1.650 1.560 1.570 62,278 -0.02(-1.26%)
Dec 09, 2022 1.570 1.650 1.560 1.590 113,286 +0.00(+0.00%)
Dec 08, 2022 1.630 1.650 1.470 1.590 131,876 -0.06(-3.64%)
Dec 07, 2022 1.700 1.730 1.605 1.650 36,010 -0.06(-3.51%)
Dec 06, 2022 1.860 1.864 1.710 1.710 58,880 -0.15(-8.06%)
Dec 05, 2022 1.950 1.989 1.720 1.860 145,872 -0.11(-5.58%)
Dec 02, 2022 2.020 2.040 1.950 1.970 55,360 -0.09(-4.37%)
Dec 01, 2022 2.090 2.090 1.970 2.060 125,282 -0.05(-2.37%)
Nov 30, 2022 2.090 2.130 2.030 2.110 40,407 +0.04(+1.93%)
Nov 29, 2022 2.170 2.190 2.058 2.070 89,138 -0.10(-4.61%)
Nov 28, 2022 2.190 2.240 2.100 2.170 32,330 -0.01(-0.46%)
Nov 25, 2022 2.020 2.188 2.020 2.180 49,696 +0.16(+7.92%)
Nov 23, 2022 2.090 2.120 2.000 2.020 71,653 -0.07(-3.35%)
Nov 22, 2022 2.070 2.210 2.030 2.090 112,826 +0.02(+0.97%)
Nov 21, 2022 2.130 2.190 2.070 2.070 70,266 -0.09(-4.17%)
Nov 18, 2022 2.250 2.300 2.110 2.160 78,152 -0.06(-2.70%)
Nov 17, 2022 2.320 2.380 2.200 2.220 183,259 -0.16(-6.72%)
Nov 16, 2022 2.360 2.520 2.330 2.380 107,042 +0.01(+0.42%)
Nov 15, 2022 2.500 2.560 2.360 2.370 66,020 -0.11(-4.44%)
Nov 14, 2022 2.510 2.640 2.420 2.480 116,147 -0.03(-1.20%)
Nov 11, 2022 2.360 2.730 2.360 2.510 371,704 +0.15(+6.36%)
Nov 10, 2022 2.220 2.470 2.220 2.360 189,180 +0.21(+9.77%)
Nov 09, 2022 2.310 2.310 2.130 2.150 114,429 -0.13(-5.70%)
Nov 08, 2022 2.140 2.410 2.140 2.280 109,008 +0.07(+3.17%)
Nov 07, 2022 2.250 2.300 2.200 2.210 118,007 +0.00(+0.00%)
Nov 04, 2022 2.330 2.330 2.130 2.210 120,670 -0.12(-5.15%)
Nov 03, 2022 2.250 2.450 2.230 2.330 126,167 +0.05(+2.19%)
Nov 02, 2022 2.400 2.425 2.110 2.280 383,528 -0.07(-2.98%)
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.