Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

5.780 -0.170 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.080 6.180 5.830 5.950 675,920 -0.26(-4.19%)
Jul 16, 2024 6.070 6.280 6.020 6.210 351,336 +0.19(+3.16%)
Jul 15, 2024 5.700 6.040 5.700 6.020 360,483 +0.37(+6.55%)
Jul 12, 2024 5.430 5.760 5.350 5.650 474,578 +0.26(+4.82%)
Jul 11, 2024 5.230 5.440 4.940 5.390 667,553 +0.26(+5.07%)
Jul 10, 2024 5.030 5.205 4.870 5.130 810,152 +0.12(+2.40%)
Jul 09, 2024 4.350 5.060 4.277 5.010 849,208 +0.64(+14.65%)
Jul 08, 2024 4.470 4.650 4.360 4.370 467,594 -0.10(-2.24%)
Jul 05, 2024 4.450 4.490 4.250 4.470 500,026 +0.03(+0.68%)
Jul 03, 2024 4.230 4.445 4.150 4.440 328,540 +0.23(+5.46%)
Jul 02, 2024 4.710 4.750 4.190 4.210 523,229 -0.49(-10.43%)
Jul 01, 2024 4.660 4.740 4.470 4.700 662,681 +0.04(+0.86%)
Jun 28, 2024 4.730 4.970 4.560 4.660 6,579,796 -0.04(-0.85%)
Jun 27, 2024 4.640 4.880 4.520 4.700 762,592 +0.01(+0.21%)
Jun 26, 2024 4.660 4.780 4.580 4.690 576,478 +0.00(+0.00%)
Jun 25, 2024 4.880 4.950 4.570 4.690 724,901 -0.19(-3.89%)
Jun 24, 2024 4.860 5.084 4.770 4.880 435,532 +0.04(+0.83%)
Jun 21, 2024 5.000 5.040 4.810 4.840 382,947 -0.14(-2.81%)
Jun 20, 2024 5.370 5.370 4.940 4.980 629,294 -0.34(-6.39%)
Jun 18, 2024 5.440 5.470 5.300 5.320 337,890 -0.15(-2.74%)
Jun 17, 2024 6.000 6.010 5.300 5.470 417,960 -0.50(-8.38%)
Jun 14, 2024 6.060 6.150 5.860 5.970 398,714 -0.20(-3.24%)
Jun 13, 2024 6.200 6.410 5.950 6.170 748,971 -0.07(-1.12%)
Jun 12, 2024 6.200 6.380 5.990 6.240 861,440 +0.14(+2.30%)
Jun 11, 2024 5.510 6.290 5.290 6.100 2,087,518 +0.99(+19.37%)
Jun 10, 2024 5.170 5.329 5.050 5.110 444,019 -0.08(-1.54%)
Jun 07, 2024 4.610 5.230 4.610 5.190 827,546 +0.54(+11.61%)
Jun 06, 2024 4.620 4.680 4.410 4.650 390,371 +0.00(+0.00%)
Jun 05, 2024 4.820 4.840 4.590 4.650 350,124 -0.17(-3.53%)
Jun 04, 2024 4.720 4.870 4.645 4.820 351,603 +0.09(+1.90%)
Jun 03, 2024 4.910 5.072 4.530 4.730 465,481 -0.05(-1.05%)
May 31, 2024 4.760 4.910 4.740 4.780 216,921 +0.02(+0.42%)
May 30, 2024 4.750 4.890 4.730 4.760 320,324 +0.01(+0.21%)
May 29, 2024 4.590 4.780 4.490 4.750 352,410 +0.05(+1.06%)
May 28, 2024 4.850 4.935 4.550 4.700 692,985 -0.19(-3.89%)
May 24, 2024 4.800 4.890 4.680 4.890 477,918 +0.15(+3.16%)
May 23, 2024 5.030 5.040 4.610 4.740 525,366 -0.30(-5.95%)
May 22, 2024 4.950 5.290 4.920 5.040 931,171 +0.07(+1.41%)
May 21, 2024 4.920 5.080 4.811 4.970 930,155 +0.07(+1.43%)
May 20, 2024 4.880 4.970 4.700 4.900 760,857 +0.03(+0.62%)
May 17, 2024 5.250 5.330 4.850 4.870 1,243,531 -0.37(-7.06%)
May 16, 2024 5.440 5.540 5.185 5.240 1,650,501 -0.20(-3.68%)
May 15, 2024 5.810 5.855 5.400 5.440 2,527,316 -0.30(-5.23%)
May 14, 2024 5.930 6.150 5.720 5.740 412,607 -0.20(-3.37%)
May 13, 2024 6.130 6.290 5.880 5.940 424,240 -0.17(-2.78%)
May 10, 2024 6.600 6.880 6.045 6.110 547,161 -0.64(-9.48%)
May 09, 2024 7.190 7.375 6.690 6.750 652,124 -0.19(-2.74%)
May 08, 2024 7.130 7.295 6.890 6.940 459,646 -0.26(-3.61%)
May 07, 2024 7.430 7.500 7.020 7.200 1,014,671 -0.19(-2.57%)
May 06, 2024 7.000 7.660 6.920 7.390 896,779 +0.43(+6.18%)
May 03, 2024 6.670 7.140 6.600 6.960 843,840 +0.37(+5.61%)
May 02, 2024 5.950 6.750 5.890 6.590 1,294,742 +0.69(+11.69%)
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.