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 UNCHANGED
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 (%)
Jul 29, 2022 3.460 3.540 3.300 3.500 98,048 +0.00(+0.00%)
Jul 28, 2022 3.500 3.530 3.410 3.500 108,535 -0.01(-0.28%)
Jul 27, 2022 3.430 3.580 3.340 3.510 87,829 +0.09(+2.63%)
Jul 26, 2022 3.370 3.500 3.320 3.420 143,059 +0.01(+0.29%)
Jul 25, 2022 3.440 3.539 3.350 3.410 401,915 +0.00(+0.00%)
Jul 22, 2022 3.540 3.600 3.400 3.410 125,696 -0.13(-3.67%)
Jul 21, 2022 3.400 3.560 3.400 3.540 131,855 +0.17(+5.04%)
Jul 20, 2022 3.290 3.480 3.265 3.370 144,899 +0.08(+2.43%)
Jul 19, 2022 3.130 3.390 3.060 3.290 148,383 +0.18(+5.79%)
Jul 18, 2022 3.140 3.220 2.955 3.110 154,711 -0.03(-0.96%)
Jul 15, 2022 3.340 3.360 3.130 3.140 183,874 -0.14(-4.27%)
Jul 14, 2022 3.150 3.350 3.100 3.280 212,287 +0.14(+4.46%)
Jul 13, 2022 3.090 3.380 3.020 3.140 252,631 +0.05(+1.62%)
Jul 12, 2022 2.980 3.140 2.880 3.090 238,936 +0.10(+3.34%)
Jul 11, 2022 2.990 3.050 2.850 2.990 224,863 +0.01(+0.34%)
Jul 08, 2022 2.890 3.070 2.870 2.980 278,740 +0.07(+2.41%)
Jul 07, 2022 2.860 2.910 2.770 2.910 135,055 +0.12(+4.30%)
Jul 06, 2022 2.620 2.910 2.620 2.790 167,496 +0.18(+6.90%)
Jul 05, 2022 2.620 2.840 2.540 2.610 210,385 -0.01(-0.38%)
Jul 01, 2022 2.500 2.670 2.480 2.620 111,612 +0.16(+6.50%)
Jun 30, 2022 2.450 2.510 2.320 2.460 122,785 -0.01(-0.40%)
Jun 29, 2022 2.440 2.570 2.330 2.470 212,309 +0.03(+1.23%)
Jun 28, 2022 2.350 2.490 2.280 2.440 222,182 +0.09(+3.83%)
Jun 27, 2022 2.260 2.380 2.100 2.350 138,851 +0.08(+3.52%)
Jun 24, 2022 2.260 2.450 2.150 2.270 2,953,082 +0.07(+3.18%)
Jun 23, 2022 2.210 2.320 2.170 2.200 342,919 +0.03(+1.38%)
Jun 22, 2022 2.010 2.200 2.010 2.170 241,691 +0.10(+4.83%)
Jun 21, 2022 2.080 2.180 2.040 2.070 167,610 +0.06(+2.99%)
Jun 17, 2022 2.010 2.180 1.960 2.010 159,764 -0.02(-0.99%)
Jun 16, 2022 2.040 2.050 1.950 2.030 144,255 -0.08(-3.79%)
Jun 15, 2022 2.180 2.180 2.010 2.110 165,566 +0.01(+0.48%)
Jun 14, 2022 2.130 2.180 1.960 2.100 145,278 -0.03(-1.41%)
Jun 13, 2022 2.080 2.160 2.000 2.130 186,278 -0.01(-0.47%)
Jun 10, 2022 2.100 2.175 2.010 2.140 187,487 -0.03(-1.38%)
Jun 09, 2022 2.060 2.270 1.970 2.170 167,796 +0.10(+4.83%)
Jun 08, 2022 1.940 2.100 1.920 2.070 241,468 +0.13(+6.70%)
Jun 07, 2022 1.770 2.000 1.770 1.940 238,877 +0.13(+7.18%)
Jun 06, 2022 1.780 1.840 1.750 1.810 517,623 +0.02(+1.12%)
Jun 03, 2022 1.710 1.835 1.700 1.790 113,384 +0.05(+2.87%)
Jun 02, 2022 1.660 1.770 1.630 1.740 104,855 +0.05(+2.96%)
Jun 01, 2022 1.670 1.719 1.610 1.690 162,147 +0.00(+0.00%)
May 31, 2022 1.650 1.730 1.610 1.690 175,538 +0.02(+1.20%)
May 27, 2022 1.530 1.680 1.480 1.670 159,236 +0.13(+8.44%)
May 26, 2022 1.500 1.550 1.490 1.540 261,742 +0.04(+2.67%)
May 25, 2022 1.660 1.660 1.460 1.500 414,173 -0.10(-6.25%)
May 24, 2022 1.620 1.640 1.550 1.600 112,575 -0.06(-3.61%)
May 23, 2022 1.710 1.710 1.630 1.660 166,715 -0.05(-2.92%)
May 20, 2022 1.800 1.830 1.650 1.710 180,324 -0.07(-3.93%)
May 19, 2022 1.810 1.930 1.780 1.780 267,091 -0.03(-1.66%)
May 18, 2022 1.960 1.960 1.800 1.810 122,532 -0.16(-8.12%)
May 17, 2022 1.870 2.010 1.840 1.970 187,207 +0.11(+5.91%)
May 16, 2022 1.770 1.885 1.770 1.860 173,142 +0.09(+5.08%)
May 13, 2022 1.890 1.970 1.770 1.770 212,054 -0.07(-3.80%)
May 12, 2022 1.810 1.955 1.785 1.840 150,379 -0.03(-1.60%)
May 11, 2022 2.010 2.120 1.790 1.870 270,852 -0.16(-7.88%)
May 10, 2022 1.930 2.140 1.920 2.030 592,912 +0.10(+5.18%)
May 09, 2022 2.040 2.140 1.930 1.930 211,860 -0.13(-6.31%)
May 06, 2022 2.190 2.210 2.060 2.060 115,039 -0.17(-7.62%)
May 05, 2022 2.320 2.330 2.210 2.230 127,511 -0.14(-5.91%)
May 04, 2022 2.270 2.390 2.220 2.370 182,314 +0.08(+3.49%)
May 03, 2022 2.370 2.420 2.280 2.290 307,991 -0.07(-2.97%)
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.