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

Black Diamond Therapeutics Inc (NQ: BDTX )

4.950 -0.290 (-5.53%)
Streaming Delayed Price Updated: 12:34 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 (%)
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%)
May 01, 2024 5.540 6.190 5.540 5.900 492,285 +0.33(+5.92%)
Apr 30, 2024 5.800 5.800 5.340 5.570 483,607 -0.29(-5.03%)
Apr 29, 2024 5.850 6.160 5.470 5.865 3,049,555 -0.02(-0.42%)
Apr 26, 2024 5.160 5.950 5.160 5.890 567,043 +0.78(+15.26%)
Apr 25, 2024 4.970 5.130 4.930 5.110 233,076 +0.05(+0.99%)
Apr 24, 2024 5.040 5.175 4.870 5.060 362,011 +0.05(+1.00%)
Apr 23, 2024 5.050 5.270 4.970 5.010 355,982 -0.01(-0.20%)
Apr 22, 2024 5.280 5.470 4.960 5.020 512,701 -0.24(-4.56%)
Apr 19, 2024 5.170 5.570 5.170 5.260 386,747 -0.04(-0.75%)
Apr 18, 2024 5.720 5.720 5.130 5.300 1,862,372 -0.40(-7.02%)
Apr 17, 2024 5.320 6.210 5.320 5.700 920,924 +0.32(+5.95%)
Apr 16, 2024 5.250 5.400 5.130 5.380 318,763 +0.16(+3.07%)
Apr 15, 2024 5.240 5.405 5.200 5.220 377,980 -0.02(-0.38%)
Apr 12, 2024 5.570 5.600 5.200 5.240 475,633 -0.33(-5.92%)
Apr 11, 2024 5.000 5.595 5.000 5.570 572,072 +0.59(+11.85%)
Apr 10, 2024 5.160 5.210 4.812 4.980 415,014 -0.38(-7.09%)
Apr 09, 2024 5.410 5.620 5.280 5.360 448,709 +0.01(+0.19%)
Apr 08, 2024 5.240 5.445 4.890 5.350 450,573 +0.29(+5.73%)
Apr 05, 2024 5.100 5.220 4.980 5.060 310,917 -0.05(-0.98%)
Apr 04, 2024 5.020 5.560 5.020 5.110 549,086 +0.11(+2.20%)
Apr 03, 2024 4.750 5.010 4.715 5.000 421,926 +0.27(+5.71%)
Apr 02, 2024 4.850 4.850 4.560 4.730 250,604 -0.20(-4.06%)
Apr 01, 2024 5.120 5.120 4.860 4.930 201,060 -0.14(-2.76%)
Mar 28, 2024 5.010 5.265 4.989 5.070 354,668 +0.17(+3.47%)
Mar 27, 2024 5.110 5.170 4.740 4.900 403,235 -0.19(-3.73%)
Mar 26, 2024 5.260 5.385 5.070 5.090 250,305 -0.10(-1.93%)
Mar 25, 2024 5.510 5.620 5.100 5.190 492,873 -0.55(-9.58%)
Mar 22, 2024 5.330 5.880 5.240 5.740 817,043 +0.33(+6.10%)
Mar 21, 2024 4.630 5.465 4.625 5.410 1,107,846 +0.76(+16.34%)
Mar 20, 2024 4.680 4.790 4.560 4.650 354,318 +0.02(+0.43%)
Mar 19, 2024 4.680 4.765 4.580 4.630 281,059 -0.07(-1.49%)
Mar 18, 2024 4.920 4.990 4.680 4.700 291,801 -0.09(-1.88%)
Mar 15, 2024 4.610 5.020 4.520 4.790 1,687,615 +0.25(+5.51%)
Mar 14, 2024 4.240 4.650 4.200 4.540 466,353 +0.35(+8.35%)
Mar 13, 2024 3.830 4.270 3.740 4.190 448,014 +0.41(+10.85%)
Mar 12, 2024 3.970 4.000 3.720 3.780 328,771 -0.22(-5.50%)
Mar 11, 2024 4.050 4.180 3.960 4.000 214,375 -0.06(-1.48%)
Mar 08, 2024 4.230 4.430 4.050 4.060 435,176 -0.14(-3.33%)
Mar 07, 2024 4.430 4.570 4.160 4.200 525,552 -0.22(-4.98%)
Mar 06, 2024 4.450 4.530 4.330 4.420 229,843 +0.02(+0.45%)
Mar 05, 2024 4.460 4.520 4.315 4.400 277,712 -0.10(-2.22%)
Mar 04, 2024 4.810 4.880 4.470 4.500 472,717 -0.28(-5.86%)
Mar 01, 2024 5.190 5.340 4.669 4.780 795,319 -0.36(-7.09%)
Feb 29, 2024 5.220 5.280 4.960 5.145 452,017 +0.19(+3.94%)
Feb 28, 2024 4.860 5.600 4.792 4.950 1,275,514 +0.06(+1.23%)
Feb 27, 2024 4.920 5.120 4.805 4.890 280,349 +0.01(+0.20%)
Feb 26, 2024 4.750 5.005 4.750 4.880 302,223 +0.18(+3.83%)
Feb 23, 2024 4.530 4.770 4.450 4.700 341,556 +0.21(+4.68%)
Feb 22, 2024 4.670 4.770 4.455 4.490 324,594 -0.18(-3.85%)
Feb 21, 2024 4.840 4.940 4.550 4.670 432,414 -0.20(-4.11%)
Feb 20, 2024 5.300 5.650 4.650 4.870 1,740,312 -0.48(-8.97%)
Feb 16, 2024 5.000 5.580 4.800 5.350 1,761,912 +0.29(+5.73%)
Feb 15, 2024 4.810 5.090 4.610 5.060 899,104 +0.20(+4.12%)
Feb 14, 2024 4.200 4.945 4.200 4.860 1,452,488 +0.72(+17.39%)
Feb 13, 2024 4.200 4.230 4.070 4.140 448,524 -0.20(-4.61%)
Feb 12, 2024 4.200 4.490 4.100 4.340 774,294 +0.11(+2.60%)
Feb 09, 2024 4.440 4.640 4.186 4.230 387,932 -0.24(-5.37%)
Feb 08, 2024 3.910 4.495 3.900 4.470 1,736,148 +0.60(+15.50%)
Feb 07, 2024 3.940 4.020 3.570 3.870 1,561,676 -0.06(-1.53%)
Feb 06, 2024 4.040 4.175 3.865 3.930 336,382 -0.05(-1.26%)
Feb 05, 2024 4.170 4.360 3.830 3.980 458,368 -0.41(-9.34%)
Feb 02, 2024 4.180 4.400 4.090 4.390 743,821 +0.13(+3.05%)
Feb 01, 2024 3.910 4.285 3.900 4.260 1,029,231 +0.42(+10.94%)
Jan 31, 2024 3.560 4.090 3.385 3.840 1,190,599 +0.31(+8.78%)
Jan 30, 2024 3.050 3.559 2.940 3.530 920,628 +0.51(+16.89%)
Jan 29, 2024 2.880 3.150 2.845 3.020 1,865,070 +0.12(+4.14%)
Jan 26, 2024 2.850 2.932 2.760 2.900 238,641 +0.05(+1.75%)
Jan 25, 2024 2.810 2.870 2.720 2.850 113,291 +0.05(+1.79%)
Jan 24, 2024 2.880 2.920 2.770 2.800 150,735 -0.04(-1.41%)
Jan 23, 2024 2.710 2.850 2.690 2.840 280,036 +0.17(+6.37%)
Jan 22, 2024 2.750 2.890 2.655 2.670 241,292 -0.09(-3.26%)
Jan 19, 2024 2.730 2.770 2.605 2.760 222,628 +0.03(+1.10%)
Jan 18, 2024 2.750 2.800 2.650 2.730 333,718 +0.00(+0.00%)
Jan 17, 2024 2.750 2.760 2.600 2.730 533,085 -0.09(-3.19%)
Jan 16, 2024 2.970 2.970 2.740 2.820 400,578 -0.16(-5.37%)
Jan 12, 2024 2.990 3.065 2.950 2.980 443,384 -0.01(-0.33%)
Jan 11, 2024 2.940 3.022 2.890 2.990 293,589 -0.02(-0.66%)
Jan 10, 2024 3.050 3.090 2.960 3.010 326,680 -0.03(-0.99%)
Jan 09, 2024 2.830 3.125 2.771 3.040 842,833 +0.22(+7.80%)
Jan 08, 2024 2.740 2.850 2.605 2.820 363,985 +0.09(+3.30%)
Jan 05, 2024 2.680 2.750 2.530 2.730 128,538 +0.01(+0.37%)
Jan 04, 2024 2.780 2.810 2.680 2.720 224,739 -0.02(-0.73%)
Jan 03, 2024 2.890 2.910 2.635 2.740 292,054 -0.17(-5.84%)
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.