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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.570 -0.290 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 2.580 2.610 2.400 2.430 312,262 -0.20(-7.60%)
Apr 28, 2022 2.800 2.800 2.440 2.630 489,367 -0.09(-3.31%)
Apr 27, 2022 2.660 2.740 2.593 2.720 263,763 +0.08(+3.03%)
Apr 26, 2022 2.780 2.800 2.630 2.640 164,981 -0.11(-4.00%)
Apr 25, 2022 2.720 2.765 2.650 2.750 201,663 +0.03(+1.10%)
Apr 22, 2022 2.930 3.000 2.720 2.720 159,859 -0.24(-8.11%)
Apr 21, 2022 3.120 3.120 2.920 2.960 175,577 -0.12(-3.90%)
Apr 20, 2022 3.290 3.290 3.030 3.080 288,797 -0.20(-6.10%)
Apr 19, 2022 3.290 3.300 3.050 3.280 340,178 -0.04(-1.20%)
Apr 18, 2022 3.470 3.470 3.150 3.320 384,278 -0.09(-2.64%)
Apr 14, 2022 3.630 3.630 3.340 3.410 333,263 -0.22(-6.06%)
Apr 13, 2022 3.500 3.640 3.495 3.630 221,906 +0.16(+4.61%)
Apr 12, 2022 3.380 3.570 3.340 3.470 304,431 +0.12(+3.58%)
Apr 11, 2022 3.310 3.360 3.160 3.350 249,990 +0.04(+1.21%)
Apr 08, 2022 3.470 3.640 3.221 3.310 350,769 -0.16(-4.61%)
Apr 07, 2022 3.090 3.703 3.010 3.470 870,587 +0.43(+14.14%)
Apr 06, 2022 2.700 3.070 2.620 3.040 469,804 +0.34(+12.59%)
Apr 05, 2022 2.780 2.820 2.700 2.700 139,493 -0.08(-2.88%)
Apr 04, 2022 2.760 2.850 2.720 2.780 146,860 +0.03(+1.09%)
Apr 01, 2022 2.740 2.840 2.720 2.750 165,143 -0.02(-0.72%)
Mar 31, 2022 2.770 2.830 2.720 2.770 154,390 +0.00(+0.00%)
Mar 30, 2022 2.820 2.900 2.750 2.770 112,917 -0.04(-1.42%)
Mar 29, 2022 2.750 2.900 2.750 2.810 197,793 +0.05(+1.81%)
Mar 28, 2022 2.810 2.825 2.700 2.760 120,849 -0.03(-1.08%)
Mar 25, 2022 3.100 3.100 2.770 2.790 382,768 -0.32(-10.29%)
Mar 24, 2022 3.160 3.170 3.070 3.110 65,774 -0.04(-1.27%)
Mar 23, 2022 3.110 3.330 3.090 3.150 155,901 -0.01(-0.32%)
Mar 22, 2022 3.000 3.180 2.990 3.160 158,427 +0.05(+1.61%)
Mar 21, 2022 3.260 3.260 3.070 3.110 130,264 -0.06(-1.89%)
Mar 18, 2022 3.070 3.210 3.010 3.170 359,673 +0.15(+4.97%)
Mar 17, 2022 2.940 3.070 2.890 3.020 165,934 +0.09(+3.07%)
Mar 16, 2022 2.830 2.940 2.770 2.930 209,916 +0.17(+6.16%)
Mar 15, 2022 2.700 2.800 2.640 2.760 76,234 +0.10(+3.76%)
Mar 14, 2022 2.840 2.840 2.600 2.660 137,163 -0.12(-4.32%)
Mar 11, 2022 2.940 2.940 2.770 2.780 144,531 -0.20(-6.71%)
Mar 10, 2022 2.840 3.010 2.840 2.980 133,781 +0.04(+1.36%)
Mar 09, 2022 2.740 2.940 2.660 2.940 290,056 +0.27(+10.11%)
Mar 08, 2022 2.710 2.880 2.630 2.670 202,243 +0.00(+0.00%)
Mar 07, 2022 2.800 2.910 2.600 2.670 293,019 -0.24(-8.25%)
Mar 04, 2022 2.790 2.940 2.790 2.910 127,802 +0.05(+1.75%)
Mar 03, 2022 3.030 3.030 2.700 2.860 346,816 -0.14(-4.67%)
Mar 02, 2022 3.050 3.050 2.820 3.000 234,325 -0.04(-1.32%)
Mar 01, 2022 3.140 3.175 3.010 3.040 187,488 -0.10(-3.18%)
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%)
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.