Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

2.890 +0.150 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.780 2.920 2.770 2.890 416,208 +0.15(+5.47%)
Oct 31, 2024 2.870 2.900 2.735 2.740 656,727 -0.13(-4.53%)
Oct 30, 2024 2.860 3.080 2.850 2.870 667,870 +0.01(+0.35%)
Oct 29, 2024 2.880 2.925 2.790 2.860 1,226,765 -0.06(-2.05%)
Oct 28, 2024 3.020 3.080 2.910 2.920 645,787 -0.06(-2.01%)
Oct 25, 2024 3.050 3.120 2.950 2.980 330,280 -0.06(-1.97%)
Oct 24, 2024 3.050 3.115 2.980 3.040 388,905 -0.02(-0.65%)
Oct 23, 2024 3.260 3.295 3.010 3.060 1,436,675 -0.25(-7.55%)
Oct 22, 2024 3.210 3.335 3.190 3.310 522,795 +0.10(+3.12%)
Oct 21, 2024 3.330 3.340 3.170 3.210 623,043 -0.10(-3.02%)
Oct 18, 2024 3.200 3.415 3.185 3.310 572,016 +0.09(+2.80%)
Oct 17, 2024 3.400 3.410 3.130 3.220 849,742 -0.18(-5.29%)
Oct 16, 2024 3.410 3.490 3.300 3.400 677,110 +0.00(+0.00%)
Oct 15, 2024 3.480 3.480 3.335 3.400 603,657 -0.08(-2.30%)
Oct 14, 2024 3.300 3.520 3.270 3.480 829,484 +0.15(+4.50%)
Oct 11, 2024 3.410 3.450 3.295 3.330 1,308,254 -0.11(-3.20%)
Oct 10, 2024 3.570 3.575 3.370 3.440 1,301,393 -0.11(-3.10%)
Oct 09, 2024 3.540 3.650 3.340 3.550 963,276 -0.01(-0.14%)
Oct 08, 2024 3.610 3.720 3.500 3.555 779,491 -0.10(-2.87%)
Oct 07, 2024 3.730 3.730 3.340 3.660 632,879 -0.09(-2.40%)
Oct 04, 2024 3.650 3.822 3.600 3.750 488,300 +0.09(+2.46%)
Oct 03, 2024 3.950 3.990 3.570 3.660 1,011,083 -0.32(-8.16%)
Oct 02, 2024 4.110 4.136 3.870 3.985 961,552 -0.19(-4.44%)
Oct 01, 2024 4.350 4.350 4.120 4.170 834,806 -0.18(-4.14%)
Sep 30, 2024 4.200 4.430 4.175 4.350 1,392,940 +0.12(+2.84%)
Sep 27, 2024 4.310 4.490 4.190 4.230 994,636 -0.18(-4.08%)
Sep 26, 2024 4.230 4.495 3.930 4.410 1,595,550 +0.21(+5.00%)
Sep 25, 2024 4.580 4.580 4.150 4.200 1,875,854 -0.38(-8.30%)
Sep 24, 2024 4.500 4.900 4.250 4.580 2,627,177 +0.08(+1.78%)
Sep 23, 2024 5.640 5.690 4.460 4.500 29,678,208 -0.26(-5.46%)
Sep 20, 2024 4.780 4.830 4.550 4.760 1,216,063 -0.02(-0.42%)
Sep 19, 2024 4.810 4.950 4.680 4.780 721,912 +0.05(+1.06%)
Sep 18, 2024 4.880 4.890 4.510 4.730 1,158,003 -0.09(-1.97%)
Sep 17, 2024 5.440 5.465 4.700 4.825 799,330 -0.59(-10.98%)
Sep 16, 2024 6.200 6.230 5.350 5.420 928,915 -0.77(-12.44%)
Sep 13, 2024 5.860 6.200 5.860 6.190 420,470 +0.34(+5.81%)
Sep 12, 2024 6.160 6.240 5.840 5.850 384,671 -0.28(-4.49%)
Sep 11, 2024 6.020 6.330 5.920 6.125 389,068 +0.07(+1.07%)
Sep 10, 2024 5.660 6.110 5.540 6.060 422,246 +0.40(+7.07%)
Sep 09, 2024 5.400 5.695 5.300 5.660 415,811 +0.26(+4.81%)
Sep 06, 2024 5.500 5.590 5.245 5.400 492,924 -0.18(-3.23%)
Sep 05, 2024 5.590 5.800 5.420 5.580 849,335 -0.04(-0.71%)
Sep 04, 2024 5.700 5.800 5.510 5.620 419,526 -0.15(-2.60%)
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.