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

Black Diamond Therapeutics Inc (NQ: BDTX )

4.870 -0.370 (-7.06%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 31, 2023 3.580 3.800 3.580 3.730 543,144 +0.13(+3.61%)
Jul 28, 2023 3.370 3.780 3.350 3.600 1,066,094 +0.20(+5.88%)
Jul 27, 2023 3.860 3.900 3.400 3.400 1,298,141 -0.35(-9.33%)
Jul 26, 2023 3.620 3.800 3.550 3.750 555,037 +0.12(+3.45%)
Jul 25, 2023 3.750 3.934 3.610 3.625 761,397 -0.13(-3.59%)
Jul 24, 2023 4.500 4.510 3.760 3.760 1,635,274 -0.74(-16.44%)
Jul 21, 2023 4.710 4.745 4.280 4.500 1,757,102 -0.11(-2.39%)
Jul 20, 2023 4.840 4.910 4.415 4.610 1,650,968 -0.21(-4.36%)
Jul 19, 2023 4.870 5.020 4.790 4.820 1,164,181 -0.04(-0.82%)
Jul 18, 2023 4.990 5.015 4.840 4.860 612,172 -0.09(-1.82%)
Jul 17, 2023 4.980 5.140 4.660 4.950 1,361,219 +0.10(+2.06%)
Jul 14, 2023 5.000 5.040 4.820 4.850 1,346,579 -0.06(-1.12%)
Jul 13, 2023 5.000 5.069 4.840 4.905 698,058 -0.02(-0.51%)
Jul 12, 2023 5.070 5.090 4.800 4.930 960,576 -0.06(-1.20%)
Jul 11, 2023 4.780 5.020 4.650 4.990 1,982,795 +0.33(+7.08%)
Jul 10, 2023 4.680 4.950 4.550 4.660 2,966,629 +0.25(+5.67%)
Jul 07, 2023 4.610 4.650 4.320 4.410 1,126,180 -0.07(-1.56%)
Jul 06, 2023 4.740 4.751 4.260 4.480 1,295,240 -0.38(-7.82%)
Jul 05, 2023 4.620 4.920 4.510 4.860 1,420,061 +0.17(+3.62%)
Jul 03, 2023 4.880 4.990 4.590 4.690 1,531,003 -0.36(-7.13%)
Jun 30, 2023 5.320 5.430 4.760 5.050 11,138,970 +0.02(+0.40%)
Jun 29, 2023 5.150 5.710 4.950 5.030 8,429,851 -0.70(-12.22%)
Jun 28, 2023 5.850 6.160 4.980 5.730 25,283,228 -0.45(-7.28%)
Jun 27, 2023 4.170 6.850 3.150 6.180 189,757,424 +4.34(+235.87%)
Jun 26, 2023 1.770 1.850 1.710 1.840 74,270 +0.02(+1.10%)
Jun 23, 2023 1.810 1.855 1.765 1.820 53,506 -0.04(-2.15%)
Jun 22, 2023 1.760 1.910 1.730 1.860 89,985 -0.05(-2.62%)
Jun 21, 2023 1.850 1.950 1.750 1.910 145,204 -0.11(-5.45%)
Jun 20, 2023 1.960 2.120 1.950 2.020 28,311 +0.02(+1.00%)
Jun 16, 2023 2.100 2.125 1.960 2.000 79,337 -0.10(-4.76%)
Jun 15, 2023 2.020 2.150 2.010 2.100 60,867 +0.05(+2.44%)
Jun 14, 2023 2.110 2.160 2.050 2.050 74,406 -0.12(-5.53%)
Jun 13, 2023 2.060 2.180 2.031 2.170 46,247 +0.11(+5.34%)
Jun 12, 2023 1.960 2.100 1.955 2.060 73,437 +0.09(+4.57%)
Jun 09, 2023 2.140 2.140 1.960 1.970 45,691 -0.17(-7.94%)
Jun 08, 2023 2.180 2.200 2.050 2.140 29,657 +0.02(+0.94%)
Jun 07, 2023 2.380 2.480 2.100 2.120 194,493 -0.28(-11.67%)
Jun 06, 2023 2.430 2.560 2.299 2.400 117,660 -0.07(-2.83%)
Jun 05, 2023 2.320 2.520 2.240 2.470 113,119 +0.13(+5.56%)
Jun 02, 2023 2.240 2.380 2.100 2.340 131,379 +0.19(+8.84%)
Jun 01, 2023 1.870 2.180 1.800 2.150 230,869 +0.29(+15.59%)
May 31, 2023 1.900 1.900 1.800 1.860 44,763 +0.00(+0.00%)
May 30, 2023 1.780 1.900 1.766 1.860 21,737 +0.08(+4.49%)
May 26, 2023 1.710 1.810 1.680 1.780 26,643 +0.05(+2.89%)
May 25, 2023 1.740 1.760 1.688 1.730 49,348 -0.01(-0.57%)
May 24, 2023 1.710 1.750 1.680 1.740 12,572 +0.04(+2.35%)
May 23, 2023 1.860 1.900 1.680 1.700 108,374 -0.14(-7.61%)
May 22, 2023 1.790 1.900 1.754 1.840 26,337 +0.04(+2.22%)
May 19, 2023 1.720 1.800 1.640 1.800 89,342 +0.18(+11.11%)
May 18, 2023 1.710 1.735 1.570 1.620 72,592 -0.11(-6.36%)
May 17, 2023 1.790 1.820 1.700 1.730 41,779 -0.09(-4.95%)
May 16, 2023 2.000 2.000 1.770 1.820 47,113 -0.11(-5.70%)
May 15, 2023 1.870 1.950 1.810 1.930 29,214 +0.04(+2.12%)
May 12, 2023 1.970 1.970 1.854 1.890 17,838 -0.03(-1.56%)
May 11, 2023 1.880 2.022 1.816 1.920 187,570 +0.04(+2.13%)
May 10, 2023 1.830 1.919 1.820 1.880 36,557 +0.06(+3.30%)
May 09, 2023 1.870 1.870 1.690 1.820 51,534 -0.10(-5.21%)
May 08, 2023 1.870 1.970 1.870 1.920 26,511 -0.05(-2.54%)
May 05, 2023 1.750 2.047 1.750 1.970 142,377 +0.23(+13.22%)
May 04, 2023 1.540 1.750 1.530 1.740 77,266 +0.22(+14.47%)
May 03, 2023 1.450 1.570 1.450 1.520 60,901 +0.01(+0.66%)
May 02, 2023 1.590 1.590 1.450 1.510 34,809 -0.08(-5.03%)
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.