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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.240 -0.200 (-3.68%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 30, 2022 1.640 1.870 1.610 1.800 256,225 +0.16(+9.76%)
Dec 29, 2022 1.550 1.730 1.508 1.640 257,442 +0.00(+0.00%)
Dec 28, 2022 1.270 1.670 1.270 1.640 450,676 +0.36(+28.12%)
Dec 27, 2022 1.330 1.540 1.280 1.280 458,799 -0.01(-0.78%)
Dec 23, 2022 1.300 1.360 1.240 1.290 169,153 -0.03(-2.27%)
Dec 22, 2022 1.280 1.330 1.220 1.320 138,085 +0.02(+1.54%)
Dec 21, 2022 1.330 1.338 1.260 1.300 114,926 -0.05(-3.70%)
Dec 20, 2022 1.420 1.440 1.320 1.350 116,874 -0.09(-6.25%)
Dec 19, 2022 1.540 1.586 1.400 1.440 80,114 -0.04(-2.70%)
Dec 16, 2022 1.540 1.540 1.450 1.480 333,898 -0.02(-1.33%)
Dec 15, 2022 1.480 1.510 1.450 1.500 46,445 +0.02(+1.35%)
Dec 14, 2022 1.550 1.675 1.460 1.480 196,985 -0.07(-4.52%)
Dec 13, 2022 1.610 1.620 1.510 1.550 108,778 -0.02(-1.27%)
Dec 12, 2022 1.560 1.650 1.560 1.570 62,278 -0.02(-1.26%)
Dec 09, 2022 1.570 1.650 1.560 1.590 113,286 +0.00(+0.00%)
Dec 08, 2022 1.630 1.650 1.470 1.590 131,876 -0.06(-3.64%)
Dec 07, 2022 1.700 1.730 1.605 1.650 36,010 -0.06(-3.51%)
Dec 06, 2022 1.860 1.864 1.710 1.710 58,880 -0.15(-8.06%)
Dec 05, 2022 1.950 1.989 1.720 1.860 145,872 -0.11(-5.58%)
Dec 02, 2022 2.020 2.040 1.950 1.970 55,360 -0.09(-4.37%)
Dec 01, 2022 2.090 2.090 1.970 2.060 125,282 -0.05(-2.37%)
Nov 30, 2022 2.090 2.130 2.030 2.110 40,407 +0.04(+1.93%)
Nov 29, 2022 2.170 2.190 2.058 2.070 89,138 -0.10(-4.61%)
Nov 28, 2022 2.190 2.240 2.100 2.170 32,330 -0.01(-0.46%)
Nov 25, 2022 2.020 2.188 2.020 2.180 49,696 +0.16(+7.92%)
Nov 23, 2022 2.090 2.120 2.000 2.020 71,653 -0.07(-3.35%)
Nov 22, 2022 2.070 2.210 2.030 2.090 112,826 +0.02(+0.97%)
Nov 21, 2022 2.130 2.190 2.070 2.070 70,266 -0.09(-4.17%)
Nov 18, 2022 2.250 2.300 2.110 2.160 78,152 -0.06(-2.70%)
Nov 17, 2022 2.320 2.380 2.200 2.220 183,259 -0.16(-6.72%)
Nov 16, 2022 2.360 2.520 2.330 2.380 107,042 +0.01(+0.42%)
Nov 15, 2022 2.500 2.560 2.360 2.370 66,020 -0.11(-4.44%)
Nov 14, 2022 2.510 2.640 2.420 2.480 116,147 -0.03(-1.20%)
Nov 11, 2022 2.360 2.730 2.360 2.510 371,704 +0.15(+6.36%)
Nov 10, 2022 2.220 2.470 2.220 2.360 189,180 +0.21(+9.77%)
Nov 09, 2022 2.310 2.310 2.130 2.150 114,429 -0.13(-5.70%)
Nov 08, 2022 2.140 2.410 2.140 2.280 109,008 +0.07(+3.17%)
Nov 07, 2022 2.250 2.300 2.200 2.210 118,007 +0.00(+0.00%)
Nov 04, 2022 2.330 2.330 2.130 2.210 120,670 -0.12(-5.15%)
Nov 03, 2022 2.250 2.450 2.230 2.330 126,167 +0.05(+2.19%)
Nov 02, 2022 2.400 2.425 2.110 2.280 383,528 -0.07(-2.98%)
Nov 01, 2022 2.360 2.750 2.330 2.350 767,030 +0.04(+1.73%)
Oct 31, 2022 2.170 2.400 2.040 2.310 558,949 +0.10(+4.52%)
Oct 28, 2022 1.950 2.300 1.910 2.210 766,417 +0.28(+14.51%)
Oct 27, 2022 1.770 1.990 1.700 1.930 449,179 +0.19(+10.92%)
Oct 26, 2022 1.670 1.870 1.670 1.740 315,696 +0.08(+4.82%)
Oct 25, 2022 1.590 1.730 1.510 1.660 419,041 +0.12(+7.79%)
Oct 24, 2022 1.640 1.660 1.540 1.540 196,434 -0.04(-2.53%)
Oct 21, 2022 1.430 1.600 1.410 1.580 318,297 +0.12(+8.22%)
Oct 20, 2022 1.400 1.600 1.352 1.460 409,724 +0.11(+8.15%)
Oct 19, 2022 1.270 1.390 1.200 1.350 292,842 +0.05(+3.85%)
Oct 18, 2022 1.300 1.360 1.250 1.300 193,129 -0.03(-2.26%)
Oct 17, 2022 1.250 1.330 1.180 1.330 461,008 +0.06(+4.72%)
Oct 14, 2022 1.260 1.330 1.250 1.270 496,552 +0.00(+0.00%)
Oct 13, 2022 1.290 1.390 1.250 1.270 162,425 -0.07(-5.22%)
Oct 12, 2022 1.340 1.390 1.280 1.340 152,320 -0.02(-1.47%)
Oct 11, 2022 1.420 1.502 1.340 1.360 172,529 -0.07(-4.90%)
Oct 10, 2022 1.550 1.550 1.430 1.430 103,015 -0.11(-7.14%)
Oct 07, 2022 1.580 1.600 1.520 1.540 92,320 -0.08(-4.94%)
Oct 06, 2022 1.690 1.780 1.550 1.620 202,708 -0.09(-5.26%)
Oct 05, 2022 1.760 1.800 1.650 1.710 79,270 -0.05(-2.84%)
Oct 04, 2022 1.710 1.880 1.710 1.760 79,340 +0.06(+3.53%)
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.