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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.000 +0.100 (+2.04%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Aug 31, 2022 3.230 3.320 3.180 3.190 54,810 -0.02(-0.62%)
Aug 30, 2022 3.290 3.310 3.111 3.210 73,918 -0.05(-1.53%)
Aug 29, 2022 3.220 3.340 3.155 3.260 80,731 -0.05(-1.51%)
Aug 26, 2022 3.520 3.520 3.170 3.310 211,587 -0.22(-6.23%)
Aug 25, 2022 3.510 3.540 3.330 3.530 59,153 +0.04(+1.15%)
Aug 24, 2022 3.440 3.600 3.350 3.490 52,444 +0.04(+1.16%)
Aug 23, 2022 3.370 3.510 3.350 3.450 62,299 +0.09(+2.68%)
Aug 22, 2022 3.390 3.510 3.330 3.360 109,008 -0.09(-2.61%)
Aug 19, 2022 3.640 3.650 3.330 3.450 288,790 -0.24(-6.50%)
Aug 18, 2022 3.840 3.840 3.680 3.690 39,194 -0.17(-4.40%)
Aug 17, 2022 3.880 3.880 3.630 3.860 119,366 -0.08(-2.03%)
Aug 16, 2022 4.020 4.080 3.940 3.940 156,589 -0.07(-1.75%)
Aug 15, 2022 3.890 4.010 3.875 4.010 227,625 +0.09(+2.30%)
Aug 12, 2022 3.980 4.000 3.870 3.920 78,832 -0.03(-0.76%)
Aug 11, 2022 3.920 4.020 3.850 3.950 171,120 +0.02(+0.51%)
Aug 10, 2022 3.880 3.930 3.770 3.930 113,950 +0.14(+3.69%)
Aug 09, 2022 3.710 3.960 3.690 3.790 267,570 +0.03(+0.80%)
Aug 08, 2022 3.740 3.860 3.640 3.760 150,888 +0.03(+0.80%)
Aug 05, 2022 3.500 3.740 3.470 3.730 223,247 +0.23(+6.57%)
Aug 04, 2022 3.350 3.535 3.330 3.500 223,829 +0.16(+4.79%)
Aug 03, 2022 3.360 3.570 3.230 3.340 310,813 +0.00(+0.00%)
Aug 02, 2022 3.380 3.540 3.280 3.340 86,694 -0.10(-2.91%)
Aug 01, 2022 3.520 3.560 3.410 3.440 94,331 -0.06(-1.71%)
Jul 29, 2022 3.460 3.540 3.300 3.500 98,048 +0.00(+0.00%)
Jul 28, 2022 3.500 3.530 3.410 3.500 108,535 -0.01(-0.28%)
Jul 27, 2022 3.430 3.580 3.340 3.510 87,829 +0.09(+2.63%)
Jul 26, 2022 3.370 3.500 3.320 3.420 143,059 +0.01(+0.29%)
Jul 25, 2022 3.440 3.539 3.350 3.410 401,915 +0.00(+0.00%)
Jul 22, 2022 3.540 3.600 3.400 3.410 125,696 -0.13(-3.67%)
Jul 21, 2022 3.400 3.560 3.400 3.540 131,855 +0.17(+5.04%)
Jul 20, 2022 3.290 3.480 3.265 3.370 144,899 +0.08(+2.43%)
Jul 19, 2022 3.130 3.390 3.060 3.290 148,383 +0.18(+5.79%)
Jul 18, 2022 3.140 3.220 2.955 3.110 154,711 -0.03(-0.96%)
Jul 15, 2022 3.340 3.360 3.130 3.140 183,874 -0.14(-4.27%)
Jul 14, 2022 3.150 3.350 3.100 3.280 212,287 +0.14(+4.46%)
Jul 13, 2022 3.090 3.380 3.020 3.140 252,631 +0.05(+1.62%)
Jul 12, 2022 2.980 3.140 2.880 3.090 238,936 +0.10(+3.34%)
Jul 11, 2022 2.990 3.050 2.850 2.990 224,863 +0.01(+0.34%)
Jul 08, 2022 2.890 3.070 2.870 2.980 278,740 +0.07(+2.41%)
Jul 07, 2022 2.860 2.910 2.770 2.910 135,055 +0.12(+4.30%)
Jul 06, 2022 2.620 2.910 2.620 2.790 167,496 +0.18(+6.90%)
Jul 05, 2022 2.620 2.840 2.540 2.610 210,385 -0.01(-0.38%)
Jul 01, 2022 2.500 2.670 2.480 2.620 111,612 +0.16(+6.50%)
Jun 30, 2022 2.450 2.510 2.320 2.460 122,785 -0.01(-0.40%)
Jun 29, 2022 2.440 2.570 2.330 2.470 212,309 +0.03(+1.23%)
Jun 28, 2022 2.350 2.490 2.280 2.440 222,182 +0.09(+3.83%)
Jun 27, 2022 2.260 2.380 2.100 2.350 138,851 +0.08(+3.52%)
Jun 24, 2022 2.260 2.450 2.150 2.270 2,953,082 +0.07(+3.18%)
Jun 23, 2022 2.210 2.320 2.170 2.200 342,919 +0.03(+1.38%)
Jun 22, 2022 2.010 2.200 2.010 2.170 241,691 +0.10(+4.83%)
Jun 21, 2022 2.080 2.180 2.040 2.070 167,610 +0.06(+2.99%)
Jun 17, 2022 2.010 2.180 1.960 2.010 159,764 -0.02(-0.99%)
Jun 16, 2022 2.040 2.050 1.950 2.030 144,255 -0.08(-3.79%)
Jun 15, 2022 2.180 2.180 2.010 2.110 165,566 +0.01(+0.48%)
Jun 14, 2022 2.130 2.180 1.960 2.100 145,278 -0.03(-1.41%)
Jun 13, 2022 2.080 2.160 2.000 2.130 186,278 -0.01(-0.47%)
Jun 10, 2022 2.100 2.175 2.010 2.140 187,487 -0.03(-1.38%)
Jun 09, 2022 2.060 2.270 1.970 2.170 167,796 +0.10(+4.83%)
Jun 08, 2022 1.940 2.100 1.920 2.070 241,468 +0.13(+6.70%)
Jun 07, 2022 1.770 2.000 1.770 1.940 238,877 +0.13(+7.18%)
Jun 06, 2022 1.780 1.840 1.750 1.810 517,623 +0.02(+1.12%)
Jun 03, 2022 1.710 1.835 1.700 1.790 113,384 +0.05(+2.87%)
Jun 02, 2022 1.660 1.770 1.630 1.740 104,855 +0.05(+2.96%)
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.