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 (%)
Sep 29, 2023 3.000 3.000 2.840 2.870 306,478 -0.09(-3.04%)
Sep 28, 2023 2.840 3.010 2.760 2.960 292,899 +0.07(+2.42%)
Sep 27, 2023 2.940 3.015 2.840 2.890 492,540 +0.02(+0.70%)
Sep 26, 2023 3.130 3.190 2.715 2.870 1,188,860 -0.30(-9.46%)
Sep 25, 2023 3.400 3.315 3.160 3.170 674,788 -0.24(-7.04%)
Sep 22, 2023 3.420 3.460 3.362 3.410 323,548 +0.01(+0.29%)
Sep 21, 2023 3.450 3.460 3.240 3.400 500,770 -0.05(-1.45%)
Sep 20, 2023 3.570 3.600 3.260 3.450 1,601,446 -0.11(-3.09%)
Sep 19, 2023 3.490 3.610 3.450 3.560 268,978 +0.06(+1.71%)
Sep 18, 2023 3.420 3.510 3.280 3.500 630,290 -0.05(-1.41%)
Sep 15, 2023 3.570 3.610 3.460 3.550 930,668 -0.05(-1.39%)
Sep 14, 2023 3.610 3.655 3.536 3.600 211,097 +0.02(+0.56%)
Sep 13, 2023 3.550 3.605 3.520 3.580 325,164 +0.03(+0.85%)
Sep 12, 2023 3.470 3.600 3.450 3.550 249,645 +0.07(+2.01%)
Sep 11, 2023 3.440 3.580 3.420 3.480 511,209 -0.01(-0.29%)
Sep 08, 2023 3.520 3.565 3.450 3.490 182,195 -0.02(-0.57%)
Sep 07, 2023 3.650 3.700 3.470 3.510 367,811 -0.15(-4.10%)
Sep 06, 2023 3.570 3.660 3.370 3.660 418,927 +0.14(+3.98%)
Sep 05, 2023 3.550 3.910 3.510 3.520 600,199 -0.04(-1.12%)
Sep 01, 2023 3.410 3.565 3.350 3.560 297,698 +0.19(+5.64%)
Aug 31, 2023 3.500 3.560 3.310 3.370 466,948 -0.11(-3.16%)
Aug 30, 2023 3.260 3.490 3.170 3.480 450,978 +0.20(+6.10%)
Aug 29, 2023 3.170 3.330 3.130 3.280 1,949,884 +0.08(+2.50%)
Aug 28, 2023 3.260 3.260 3.175 3.200 144,681 -0.03(-0.93%)
Aug 25, 2023 3.270 3.310 3.180 3.230 226,113 -0.03(-0.92%)
Aug 24, 2023 3.190 3.265 3.130 3.260 244,441 +0.03(+0.93%)
Aug 23, 2023 3.160 3.310 3.110 3.230 281,651 +0.13(+4.19%)
Aug 22, 2023 3.150 3.170 3.045 3.100 240,545 -0.01(-0.32%)
Aug 21, 2023 3.140 3.210 3.090 3.110 263,169 -0.05(-1.58%)
Aug 18, 2023 3.010 3.210 3.010 3.160 249,729 +0.08(+2.60%)
Aug 17, 2023 3.100 3.240 3.040 3.080 546,042 +0.00(+0.00%)
Aug 16, 2023 3.140 3.270 3.080 3.080 453,435 -0.09(-2.84%)
Aug 15, 2023 3.260 3.330 3.160 3.170 300,593 -0.12(-3.65%)
Aug 14, 2023 3.420 3.430 3.160 3.290 349,103 -0.04(-1.20%)
Aug 11, 2023 3.350 3.510 3.330 3.330 271,940 -0.08(-2.35%)
Aug 10, 2023 3.330 3.420 3.290 3.410 280,279 +0.11(+3.33%)
Aug 09, 2023 3.460 3.470 3.220 3.300 401,799 -0.16(-4.62%)
Aug 08, 2023 3.380 3.500 3.290 3.460 340,008 +0.08(+2.37%)
Aug 07, 2023 3.470 3.470 3.250 3.380 400,770 -0.09(-2.59%)
Aug 04, 2023 3.570 3.609 3.465 3.470 366,357 -0.09(-2.53%)
Aug 03, 2023 3.440 3.670 3.430 3.560 384,835 +0.07(+2.01%)
Aug 02, 2023 3.680 3.684 3.430 3.490 369,283 -0.21(-5.68%)
Aug 01, 2023 3.700 3.810 3.630 3.700 323,726 -0.03(-0.80%)
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%)
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.