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

Black Diamond Therapeutics Inc (NQ: BDTX )

4.900 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2022 3.450 3.450 3.070 3.140 439,253 -0.32(-9.25%)
Feb 25, 2022 3.520 3.490 3.330 3.460 110,402 -0.04(-1.14%)
Feb 24, 2022 3.280 3.540 3.160 3.500 187,840 +0.09(+2.64%)
Feb 23, 2022 3.550 3.580 3.370 3.410 246,328 -0.10(-2.85%)
Feb 22, 2022 3.650 3.690 3.470 3.510 256,106 -0.21(-5.65%)
Feb 18, 2022 3.720 0 +0.03(+0.81%)
Feb 17, 2022 3.700 3.770 3.650 3.690 141,890 -0.05(-1.34%)
Feb 16, 2022 3.800 3.820 3.670 3.740 161,523 -0.05(-1.32%)
Feb 15, 2022 3.700 3.830 3.650 3.790 132,095 +0.18(+4.99%)
Feb 14, 2022 3.710 3.760 3.600 3.610 168,770 -0.10(-2.70%)
Feb 11, 2022 3.860 3.890 3.630 3.710 255,201 -0.15(-3.89%)
Feb 10, 2022 3.940 4.140 3.840 3.860 725,369 -0.22(-5.39%)
Feb 09, 2022 3.970 4.130 3.930 4.080 458,718 +0.18(+4.62%)
Feb 08, 2022 4.030 4.030 3.810 3.900 241,160 -0.11(-2.74%)
Feb 07, 2022 4.020 4.210 3.991 4.010 132,303 -0.02(-0.50%)
Feb 04, 2022 4.050 4.080 3.880 4.030 182,775 -0.05(-1.23%)
Feb 03, 2022 4.200 4.020 4.080 641,219 -0.08(-1.92%)
Feb 02, 2022 4.450 4.620 4.150 4.160 780,851 -0.18(-4.15%)
Feb 01, 2022 4.200 4.430 4.040 4.340 607,112 +0.17(+4.08%)
Jan 31, 2022 3.680 4.180 4.170 290,759 +0.51(+13.93%)
Jan 28, 2022 3.580 3.760 3.500 3.660 597,413 +0.08(+2.23%)
Jan 27, 2022 3.980 3.982 3.535 3.580 270,953 -0.37(-9.37%)
Jan 26, 2022 4.000 4.130 3.930 3.950 240,090 -0.04(-1.00%)
Jan 25, 2022 3.900 4.065 3.780 3.990 152,396 +0.04(+1.01%)
Jan 24, 2022 3.710 3.970 3.580 3.950 334,629 +0.11(+2.86%)
Jan 21, 2022 3.950 3.990 3.780 3.840 258,760 -0.13(-3.27%)
Jan 20, 2022 4.120 4.260 3.950 3.970 201,040 -0.08(-1.98%)
Jan 19, 2022 4.110 4.270 4.030 4.050 254,922 -0.04(-0.98%)
Jan 18, 2022 4.220 4.240 4.050 4.090 252,667 -0.15(-3.54%)
Jan 14, 2022 4.240 0 -0.06(-1.40%)
Jan 13, 2022 4.540 4.550 4.260 4.300 418,665 -0.21(-4.66%)
Jan 12, 2022 5.000 5.100 4.480 4.510 1,068,425 -0.59(-11.57%)
Jan 11, 2022 5.100 5.210 4.760 5.100 19,005,928 +0.60(+13.33%)
Jan 10, 2022 5.020 5.022 4.320 4.500 397,136 -0.60(-11.76%)
Jan 07, 2022 4.980 5.110 4.880 5.100 147,504 +0.11(+2.20%)
Jan 06, 2022 4.970 5.100 4.707 4.990 162,811 +0.02(+0.40%)
Jan 05, 2022 5.160 5.390 4.920 4.970 463,041 -0.26(-4.97%)
Jan 04, 2022 5.610 5.680 5.060 5.230 459,085 -0.38(-6.77%)
Jan 03, 2022 5.340 5.640 5.315 5.610 160,108 +0.28(+5.25%)
Dec 31, 2021 5.380 5.600 5.320 5.330 202,473 -0.09(-1.66%)
Dec 30, 2021 5.180 5.540 5.160 5.420 438,067 +0.23(+4.43%)
Dec 29, 2021 5.190 5.425 5.070 5.190 489,099 -0.05(-0.95%)
Dec 28, 2021 5.190 5.420 5.140 5.240 501,869 -0.02(-0.38%)
Dec 27, 2021 5.620 5.650 5.240 5.260 231,184 -0.33(-5.90%)
Dec 23, 2021 5.470 5.825 5.450 5.590 167,446 +0.15(+2.76%)
Dec 22, 2021 5.500 5.680 5.387 5.440 266,306 -0.11(-1.98%)
Dec 21, 2021 5.650 5.790 5.520 5.550 212,743 -0.05(-0.89%)
Dec 20, 2021 5.130 5.700 4.990 5.600 281,442 +0.42(+8.11%)
Dec 17, 2021 5.240 5.590 5.060 5.180 600,549 -0.13(-2.45%)
Dec 16, 2021 5.350 5.650 5.300 5.310 263,261 +0.00(+0.00%)
Dec 15, 2021 5.150 5.400 4.890 5.310 395,235 +0.12(+2.31%)
Dec 14, 2021 5.520 5.520 5.130 5.190 210,196 -0.17(-3.17%)
Dec 13, 2021 5.900 5.900 5.230 5.360 339,389 -0.61(-10.22%)
Dec 10, 2021 6.050 6.190 5.940 5.970 123,120 -0.04(-0.67%)
Dec 09, 2021 6.210 6.300 5.940 6.010 248,244 -0.20(-3.22%)
Dec 08, 2021 6.220 6.440 6.120 6.210 116,438 +0.03(+0.49%)
Dec 07, 2021 6.000 6.360 5.980 6.180 157,645 +0.30(+5.10%)
Dec 06, 2021 6.020 6.150 5.810 5.880 193,475 -0.12(-2.00%)
Dec 03, 2021 6.260 6.380 5.980 6.000 225,894 -0.22(-3.54%)
Dec 02, 2021 5.860 6.310 5.860 6.220 254,684 +0.33(+5.60%)
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.