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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.590 -0.270 (-4.61%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Feb 29, 2024 5.220 5.280 4.960 5.145 452,017 +0.19(+3.94%)
Feb 28, 2024 4.860 5.600 4.792 4.950 1,275,514 +0.06(+1.23%)
Feb 27, 2024 4.920 5.120 4.805 4.890 280,349 +0.01(+0.20%)
Feb 26, 2024 4.750 5.005 4.750 4.880 302,223 +0.18(+3.83%)
Feb 23, 2024 4.530 4.770 4.450 4.700 341,556 +0.21(+4.68%)
Feb 22, 2024 4.670 4.770 4.455 4.490 324,594 -0.18(-3.85%)
Feb 21, 2024 4.840 4.940 4.550 4.670 432,414 -0.20(-4.11%)
Feb 20, 2024 5.300 5.650 4.650 4.870 1,740,312 -0.48(-8.97%)
Feb 16, 2024 5.000 5.580 4.800 5.350 1,761,912 +0.29(+5.73%)
Feb 15, 2024 4.810 5.090 4.610 5.060 899,104 +0.20(+4.12%)
Feb 14, 2024 4.200 4.945 4.200 4.860 1,452,488 +0.72(+17.39%)
Feb 13, 2024 4.200 4.230 4.070 4.140 448,524 -0.20(-4.61%)
Feb 12, 2024 4.200 4.490 4.100 4.340 774,294 +0.11(+2.60%)
Feb 09, 2024 4.440 4.640 4.186 4.230 387,932 -0.24(-5.37%)
Feb 08, 2024 3.910 4.495 3.900 4.470 1,736,148 +0.60(+15.50%)
Feb 07, 2024 3.940 4.020 3.570 3.870 1,561,676 -0.06(-1.53%)
Feb 06, 2024 4.040 4.175 3.865 3.930 336,382 -0.05(-1.26%)
Feb 05, 2024 4.170 4.360 3.830 3.980 458,368 -0.41(-9.34%)
Feb 02, 2024 4.180 4.400 4.090 4.390 743,821 +0.13(+3.05%)
Feb 01, 2024 3.910 4.285 3.900 4.260 1,029,231 +0.42(+10.94%)
Jan 31, 2024 3.560 4.090 3.385 3.840 1,190,599 +0.31(+8.78%)
Jan 30, 2024 3.050 3.559 2.940 3.530 920,628 +0.51(+16.89%)
Jan 29, 2024 2.880 3.150 2.845 3.020 1,865,070 +0.12(+4.14%)
Jan 26, 2024 2.850 2.932 2.760 2.900 238,641 +0.05(+1.75%)
Jan 25, 2024 2.810 2.870 2.720 2.850 113,291 +0.05(+1.79%)
Jan 24, 2024 2.880 2.920 2.770 2.800 150,735 -0.04(-1.41%)
Jan 23, 2024 2.710 2.850 2.690 2.840 280,036 +0.17(+6.37%)
Jan 22, 2024 2.750 2.890 2.655 2.670 241,292 -0.09(-3.26%)
Jan 19, 2024 2.730 2.770 2.605 2.760 222,628 +0.03(+1.10%)
Jan 18, 2024 2.750 2.800 2.650 2.730 333,718 +0.00(+0.00%)
Jan 17, 2024 2.750 2.760 2.600 2.730 533,085 -0.09(-3.19%)
Jan 16, 2024 2.970 2.970 2.740 2.820 400,578 -0.16(-5.37%)
Jan 12, 2024 2.990 3.065 2.950 2.980 443,384 -0.01(-0.33%)
Jan 11, 2024 2.940 3.022 2.890 2.990 293,589 -0.02(-0.66%)
Jan 10, 2024 3.050 3.090 2.960 3.010 326,680 -0.03(-0.99%)
Jan 09, 2024 2.830 3.125 2.771 3.040 842,833 +0.22(+7.80%)
Jan 08, 2024 2.740 2.850 2.605 2.820 363,985 +0.09(+3.30%)
Jan 05, 2024 2.680 2.750 2.530 2.730 128,538 +0.01(+0.37%)
Jan 04, 2024 2.780 2.810 2.680 2.720 224,739 -0.02(-0.73%)
Jan 03, 2024 2.890 2.910 2.635 2.740 292,054 -0.17(-5.84%)
Jan 02, 2024 2.820 3.060 2.800 2.910 374,002 +0.10(+3.56%)
Dec 29, 2023 3.010 3.080 2.800 2.810 453,482 -0.22(-7.26%)
Dec 28, 2023 2.990 3.131 2.950 3.030 393,859 +0.06(+2.02%)
Dec 27, 2023 3.010 3.040 2.900 2.970 337,968 -0.02(-0.67%)
Dec 26, 2023 2.940 3.070 2.835 2.990 388,388 +0.12(+4.18%)
Dec 22, 2023 2.690 2.900 2.680 2.870 580,555 +0.18(+6.69%)
Dec 21, 2023 2.750 2.800 2.660 2.690 195,651 +0.04(+1.51%)
Dec 20, 2023 2.800 2.870 2.620 2.650 344,936 -0.18(-6.36%)
Dec 19, 2023 2.830 2.930 2.770 2.830 316,913 +0.03(+1.07%)
Dec 18, 2023 2.700 2.880 2.680 2.800 288,659 +0.09(+3.32%)
Dec 15, 2023 2.750 2.805 2.530 2.710 400,387 -0.02(-0.73%)
Dec 14, 2023 2.640 2.820 2.630 2.730 535,577 +0.11(+4.20%)
Dec 13, 2023 2.840 2.940 2.410 2.620 738,714 -0.26(-9.03%)
Dec 12, 2023 3.010 3.010 2.795 2.880 368,138 -0.11(-3.68%)
Dec 11, 2023 3.020 3.130 2.930 2.990 661,162 -0.01(-0.33%)
Dec 08, 2023 2.570 3.030 2.530 3.000 1,403,748 +0.43(+16.73%)
Dec 07, 2023 2.380 2.590 2.350 2.570 349,466 +0.20(+8.44%)
Dec 06, 2023 2.280 2.395 2.230 2.370 295,020 +0.10(+4.41%)
Dec 05, 2023 2.350 2.350 2.240 2.270 111,534 -0.09(-3.81%)
Dec 04, 2023 2.360 2.500 2.310 2.360 317,512 +0.00(+0.00%)
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.