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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.360 -0.500 (-8.53%)
Streaming Delayed Price Updated: 12:01 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 28, 2023 1.490 1.490 1.430 1.430 43,233 -0.02(-1.38%)
Apr 27, 2023 1.460 1.530 1.430 1.450 34,571 -0.02(-1.36%)
Apr 26, 2023 1.500 1.520 1.460 1.470 21,588 -0.06(-3.92%)
Apr 25, 2023 1.530 1.550 1.480 1.530 75,361 -0.05(-3.16%)
Apr 24, 2023 1.560 1.580 1.520 1.580 40,454 +0.00(+0.00%)
Apr 21, 2023 1.560 1.600 1.500 1.580 31,521 +0.03(+1.94%)
Apr 20, 2023 1.560 1.610 1.520 1.550 28,310 -0.05(-3.13%)
Apr 19, 2023 1.610 1.610 1.560 1.600 35,270 +0.04(+2.56%)
Apr 18, 2023 1.600 1.640 1.552 1.560 61,264 +0.07(+4.70%)
Apr 17, 2023 1.500 1.550 1.490 1.490 67,110 +0.00(+0.00%)
Apr 14, 2023 1.570 1.615 1.450 1.490 57,380 -0.08(-5.10%)
Apr 13, 2023 1.510 1.640 1.510 1.570 25,404 +0.04(+2.61%)
Apr 12, 2023 1.540 1.580 1.500 1.530 11,342 +0.01(+0.66%)
Apr 11, 2023 1.540 1.550 1.500 1.520 29,836 -0.01(-0.65%)
Apr 10, 2023 1.610 1.615 1.500 1.530 63,828 -0.10(-6.13%)
Apr 06, 2023 1.720 1.810 1.627 1.630 41,479 -0.14(-7.91%)
Apr 05, 2023 1.840 1.840 1.710 1.770 62,934 -0.06(-3.28%)
Apr 04, 2023 1.930 1.940 1.810 1.830 24,255 -0.10(-5.18%)
Apr 03, 2023 1.860 1.940 1.850 1.930 32,031 +0.04(+2.12%)
Mar 31, 2023 1.850 1.910 1.800 1.890 37,453 +0.08(+4.42%)
Mar 30, 2023 1.820 1.920 1.720 1.810 85,916 -0.05(-2.69%)
Mar 29, 2023 1.830 1.918 1.812 1.860 24,081 +0.01(+0.54%)
Mar 28, 2023 1.810 1.860 1.760 1.850 78,787 +0.03(+1.65%)
Mar 27, 2023 1.790 1.820 1.700 1.820 42,408 +0.00(+0.00%)
Mar 24, 2023 1.810 1.880 1.799 1.820 63,993 -0.03(-1.62%)
Mar 23, 2023 1.810 1.930 1.780 1.850 71,283 +0.03(+1.65%)
Mar 22, 2023 1.900 1.920 1.790 1.820 194,519 -0.10(-5.21%)
Mar 21, 2023 1.700 1.920 1.700 1.920 83,531 +0.22(+12.94%)
Mar 20, 2023 1.630 1.700 1.620 1.700 65,596 +0.07(+4.29%)
Mar 17, 2023 1.690 1.700 1.595 1.630 33,834 -0.04(-2.40%)
Mar 16, 2023 1.700 1.760 1.630 1.670 52,551 -0.01(-0.60%)
Mar 15, 2023 1.720 1.760 1.630 1.680 94,178 -0.06(-3.45%)
Mar 14, 2023 1.610 1.800 1.550 1.740 121,551 +0.22(+14.47%)
Mar 13, 2023 1.340 1.929 1.300 1.520 748,714 +0.17(+12.59%)
Mar 10, 2023 1.500 1.500 1.220 1.350 240,316 -0.10(-6.90%)
Mar 09, 2023 1.720 2.230 1.440 1.450 621,441 -0.23(-13.69%)
Mar 08, 2023 1.680 1.950 1.610 1.680 85,678 -0.02(-1.18%)
Mar 07, 2023 1.800 1.828 1.670 1.700 34,455 -0.11(-6.08%)
Mar 06, 2023 1.850 1.910 1.780 1.810 29,747 -0.04(-2.16%)
Mar 03, 2023 1.890 1.920 1.820 1.850 26,179 -0.02(-1.07%)
Mar 02, 2023 1.850 1.910 1.830 1.870 37,718 -0.02(-1.06%)
Mar 01, 2023 1.770 2.020 1.730 1.890 116,632 +0.12(+6.78%)
Feb 28, 2023 1.830 1.890 1.740 1.770 89,195 -0.08(-4.32%)
Feb 27, 2023 2.040 2.070 1.800 1.850 84,518 -0.19(-9.31%)
Feb 24, 2023 2.060 2.100 2.025 2.040 48,324 -0.09(-4.23%)
Feb 23, 2023 2.410 2.620 2.080 2.130 76,578 -0.24(-10.13%)
Feb 22, 2023 2.470 2.490 2.320 2.370 51,533 -0.11(-4.44%)
Feb 21, 2023 2.650 2.720 2.405 2.480 44,459 -0.24(-8.82%)
Feb 17, 2023 2.610 2.720 2.610 2.720 34,426 +0.07(+2.64%)
Feb 16, 2023 2.670 2.750 2.610 2.650 132,782 +0.02(+0.76%)
Feb 15, 2023 2.810 2.870 2.610 2.630 69,685 -0.22(-7.72%)
Feb 14, 2023 2.950 2.960 2.850 2.850 45,885 -0.07(-2.40%)
Feb 13, 2023 2.880 2.980 2.860 2.920 49,265 +0.02(+0.69%)
Feb 10, 2023 2.910 2.990 2.810 2.900 86,828 +0.00(+0.00%)
Feb 09, 2023 2.930 2.980 2.890 2.900 55,704 +0.01(+0.35%)
Feb 08, 2023 3.000 3.000 2.880 2.890 98,839 -0.16(-5.25%)
Feb 07, 2023 2.980 3.050 2.915 3.050 92,422 +0.04(+1.33%)
Feb 06, 2023 2.960 3.020 2.860 3.010 44,551 +0.01(+0.33%)
Feb 03, 2023 2.890 3.020 2.832 3.000 81,531 +0.09(+3.09%)
Feb 02, 2023 2.960 3.056 2.910 2.910 47,779 -0.08(-2.68%)
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.