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

Black Diamond Therapeutics Inc (NQ: BDTX )

4.970 +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 2.220 2.415 2.190 2.340 303,230 +0.17(+7.83%)
Nov 29, 2023 2.230 2.340 2.160 2.170 289,265 -0.06(-2.69%)
Nov 28, 2023 2.240 2.300 2.170 2.230 148,095 -0.01(-0.45%)
Nov 27, 2023 2.240 2.300 2.155 2.240 262,503 -0.02(-0.88%)
Nov 24, 2023 2.310 2.410 2.250 2.260 106,751 -0.08(-3.42%)
Nov 22, 2023 2.250 2.350 2.235 2.340 245,993 +0.11(+4.93%)
Nov 21, 2023 2.220 2.270 2.145 2.230 301,169 -0.02(-0.89%)
Nov 20, 2023 2.140 2.265 2.120 2.250 244,530 +0.11(+5.14%)
Nov 17, 2023 2.230 2.230 2.090 2.140 273,812 -0.02(-0.93%)
Nov 16, 2023 2.220 2.230 2.100 2.160 462,927 -0.09(-4.00%)
Nov 15, 2023 2.090 2.290 2.050 2.250 378,533 +0.17(+8.17%)
Nov 14, 2023 1.960 2.150 1.950 2.080 1,098,318 +0.18(+9.47%)
Nov 13, 2023 1.780 1.930 1.760 1.900 388,240 +0.12(+6.74%)
Nov 10, 2023 1.780 1.835 1.620 1.780 732,135 -0.02(-1.11%)
Nov 09, 2023 1.860 1.880 1.760 1.800 1,018,788 -0.05(-2.70%)
Nov 08, 2023 1.890 1.900 1.700 1.850 2,839,963 +0.03(+1.65%)
Nov 07, 2023 1.910 1.980 1.820 1.820 431,797 -0.09(-4.71%)
Nov 06, 2023 1.910 2.050 1.906 1.910 398,817 +0.01(+0.53%)
Nov 03, 2023 1.820 1.940 1.778 1.900 677,646 +0.10(+5.56%)
Nov 02, 2023 1.860 1.930 1.790 1.800 550,412 -0.04(-2.44%)
Nov 01, 2023 1.900 1.950 1.840 1.845 418,296 -0.03(-1.86%)
Oct 31, 2023 1.810 1.915 1.770 1.880 270,925 +0.07(+3.87%)
Oct 30, 2023 1.810 1.870 1.720 1.810 351,559 +0.04(+2.26%)
Oct 27, 2023 1.900 1.920 1.770 1.770 324,753 -0.11(-5.85%)
Oct 26, 2023 1.920 2.010 1.870 1.880 485,519 -0.03(-1.57%)
Oct 25, 2023 2.050 2.080 1.880 1.910 199,875 -0.14(-6.83%)
Oct 24, 2023 2.070 2.160 2.040 2.050 299,319 +0.01(+0.49%)
Oct 23, 2023 2.050 2.135 2.020 2.040 343,415 -0.06(-2.86%)
Oct 20, 2023 2.130 2.160 2.020 2.100 1,037,316 -0.02(-1.18%)
Oct 19, 2023 2.180 2.235 2.100 2.125 644,044 -0.02(-1.16%)
Oct 18, 2023 2.320 2.320 2.080 2.150 413,329 -0.19(-8.12%)
Oct 17, 2023 2.080 2.385 2.080 2.340 1,699,115 +0.20(+9.35%)
Oct 16, 2023 2.330 2.430 2.125 2.140 1,108,093 -0.15(-6.55%)
Oct 13, 2023 2.460 2.510 2.265 2.290 446,717 -0.17(-6.91%)
Oct 12, 2023 2.540 2.570 2.360 2.460 863,020 -0.04(-1.60%)
Oct 11, 2023 2.790 2.965 2.500 2.500 928,215 -0.23(-8.42%)
Oct 10, 2023 2.700 2.785 2.670 2.730 160,159 +0.07(+2.63%)
Oct 09, 2023 2.580 2.800 2.541 2.660 433,515 +0.04(+1.53%)
Oct 06, 2023 2.510 2.660 2.430 2.620 684,899 +0.10(+3.97%)
Oct 05, 2023 2.520 2.585 2.430 2.520 567,368 -0.03(-1.18%)
Oct 04, 2023 2.660 2.680 2.520 2.550 425,041 -0.15(-5.56%)
Oct 03, 2023 2.720 2.735 2.630 2.700 245,606 -0.08(-2.88%)
Oct 02, 2023 2.870 2.920 2.760 2.780 217,190 -0.09(-3.14%)
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%)
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.