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 (%)
Aug 31, 2021 9.880 10.23 9.880 10.10 116,301 +0.22(+2.23%)
Aug 30, 2021 9.970 10.23 9.790 9.880 247,116 -0.07(-0.70%)
Aug 27, 2021 9.440 10.05 9.380 9.950 300,873 +0.47(+4.96%)
Aug 26, 2021 9.420 9.941 9.370 9.480 234,072 +0.11(+1.17%)
Aug 25, 2021 9.620 9.800 9.190 9.370 390,207 -0.29(-3.00%)
Aug 24, 2021 9.860 9.930 9.442 9.660 137,048 -0.12(-1.23%)
Aug 23, 2021 9.440 9.930 9.440 9.780 212,869 +0.50(+5.39%)
Aug 20, 2021 8.800 9.430 8.750 9.280 260,112 +0.46(+5.22%)
Aug 19, 2021 9.060 9.260 8.760 8.820 185,817 -0.30(-3.29%)
Aug 18, 2021 9.310 9.720 9.050 9.120 228,804 -0.21(-2.25%)
Aug 17, 2021 9.500 9.890 9.240 9.330 302,449 -0.22(-2.30%)
Aug 16, 2021 9.290 9.710 9.140 9.550 228,378 +0.27(+2.91%)
Aug 13, 2021 9.490 9.600 9.160 9.280 227,119 -0.42(-4.33%)
Aug 12, 2021 9.540 9.700 9.070 9.700 380,851 +0.25(+2.65%)
Aug 11, 2021 9.780 9.970 9.250 9.450 332,193 -0.36(-3.67%)
Aug 10, 2021 9.900 10.10 9.770 9.810 192,911 -0.04(-0.41%)
Aug 09, 2021 9.840 10.44 9.810 9.850 367,879 -0.01(-0.10%)
Aug 06, 2021 10.10 10.10 9.685 9.860 287,662 -0.21(-2.09%)
Aug 05, 2021 9.490 10.22 9.400 10.07 321,347 +0.59(+6.22%)
Aug 04, 2021 9.500 9.800 9.290 9.480 212,946 -0.15(-1.56%)
Aug 03, 2021 9.420 9.650 9.170 9.630 353,403 +0.17(+1.80%)
Aug 02, 2021 9.590 9.610 9.290 9.460 258,238 -0.10(-1.05%)
Jul 30, 2021 9.340 9.630 9.150 9.560 286,861 +0.21(+2.25%)
Jul 29, 2021 9.490 9.700 9.220 9.350 167,629 -0.02(-0.21%)
Jul 28, 2021 9.050 9.490 9.050 9.370 231,760 +0.31(+3.42%)
Jul 27, 2021 9.180 9.458 8.750 9.060 309,773 -0.10(-1.09%)
Jul 26, 2021 9.370 9.515 9.140 9.160 200,909 -0.19(-2.03%)
Jul 23, 2021 9.780 9.880 9.280 9.350 289,931 -0.54(-5.46%)
Jul 22, 2021 10.34 10.50 9.760 9.890 264,305 -0.38(-3.70%)
Jul 21, 2021 9.970 10.29 9.740 10.27 375,250 +0.33(+3.32%)
Jul 20, 2021 9.890 9.950 9.630 9.940 303,220 +0.00(+0.00%)
Jul 19, 2021 9.700 10.00 9.560 9.940 323,828 -0.10(-1.00%)
Jul 16, 2021 10.19 10.25 9.915 10.04 270,360 +0.00(+0.00%)
Jul 15, 2021 10.34 10.44 9.880 10.04 475,374 -0.31(-3.00%)
Jul 14, 2021 10.86 11.03 10.29 10.35 381,461 -0.52(-4.78%)
Jul 13, 2021 11.09 11.20 10.70 10.87 389,345 -0.28(-2.51%)
Jul 12, 2021 11.51 12.00 11.09 11.15 273,439 -0.31(-2.71%)
Jul 09, 2021 11.21 11.50 11.15 11.46 288,129 +0.34(+3.06%)
Jul 08, 2021 11.14 11.46 10.92 11.12 424,941 -0.30(-2.63%)
Jul 07, 2021 11.44 11.57 11.02 11.42 622,354 -0.20(-1.72%)
Jul 06, 2021 12.10 12.10 11.55 11.62 431,451 -0.41(-3.41%)
Jul 02, 2021 12.48 12.48 11.92 12.03 351,532 -0.39(-3.14%)
Jul 01, 2021 12.25 12.43 12.05 12.42 282,563 +0.23(+1.89%)
Jun 30, 2021 12.29 12.53 12.07 12.19 328,804 -0.10(-0.81%)
Jun 29, 2021 12.43 12.44 12.12 12.29 459,610 -0.13(-1.05%)
Jun 28, 2021 12.96 12.96 12.35 12.42 402,960 -0.44(-3.42%)
Jun 25, 2021 12.77 12.93 12.53 12.86 1,851,237 +0.15(+1.18%)
Jun 24, 2021 12.43 12.75 12.42 12.71 589,279 +0.39(+3.17%)
Jun 23, 2021 12.35 12.43 11.97 12.32 803,332 +0.09(+0.74%)
Jun 22, 2021 12.44 12.48 11.93 12.23 662,798 -0.24(-1.92%)
Jun 21, 2021 12.69 12.75 12.18 12.47 1,138,171 -0.08(-0.64%)
Jun 18, 2021 12.85 13.06 12.50 12.55 2,898,675 -0.40(-3.09%)
Jun 17, 2021 12.78 12.95 12.44 12.95 777,198 +0.13(+1.01%)
Jun 16, 2021 12.79 12.98 12.43 12.82 782,615 +0.05(+0.39%)
Jun 15, 2021 13.05 13.10 12.65 12.77 491,823 -0.04(-0.31%)
Jun 14, 2021 12.90 13.29 12.75 12.81 920,438 -0.02(-0.16%)
Jun 11, 2021 12.60 12.85 12.42 12.83 863,535 +0.17(+1.34%)
Jun 10, 2021 12.85 13.20 12.51 12.66 804,640 -0.06(-0.47%)
Jun 09, 2021 13.27 13.35 12.68 12.72 1,279,541 -0.40(-3.05%)
Jun 08, 2021 13.36 13.43 12.81 13.12 614,147 -0.04(-0.30%)
Jun 07, 2021 12.84 13.49 12.60 13.16 692,268 +0.45(+3.54%)
Jun 04, 2021 13.29 13.57 12.63 12.71 595,986 -0.58(-4.36%)
Jun 03, 2021 12.92 13.38 12.45 13.29 656,532 +0.19(+1.45%)
Jun 02, 2021 12.71 13.12 12.34 13.10 1,322,528 +0.49(+3.89%)
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.