Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

4.990 +0.150 (+3.10%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.000 5.040 4.810 4.840 382,947 -0.14(-2.81%)
Jun 20, 2024 5.370 5.370 4.940 4.980 629,294 -0.34(-6.39%)
Jun 18, 2024 5.440 5.470 5.300 5.320 337,890 -0.15(-2.74%)
Jun 17, 2024 6.000 6.010 5.300 5.470 417,960 -0.50(-8.38%)
Jun 14, 2024 6.060 6.150 5.860 5.970 398,714 -0.20(-3.24%)
Jun 13, 2024 6.200 6.410 5.950 6.170 748,971 -0.07(-1.12%)
Jun 12, 2024 6.200 6.380 5.990 6.240 861,440 +0.14(+2.30%)
Jun 11, 2024 5.510 6.290 5.290 6.100 2,087,518 +0.99(+19.37%)
Jun 10, 2024 5.170 5.329 5.050 5.110 444,019 -0.08(-1.54%)
Jun 07, 2024 4.610 5.230 4.610 5.190 827,546 +0.54(+11.61%)
Jun 06, 2024 4.620 4.680 4.410 4.650 390,371 +0.00(+0.00%)
Jun 05, 2024 4.820 4.840 4.590 4.650 350,124 -0.17(-3.53%)
Jun 04, 2024 4.720 4.870 4.645 4.820 351,603 +0.09(+1.90%)
Jun 03, 2024 4.910 5.072 4.530 4.730 465,481 -0.05(-1.05%)
May 31, 2024 4.760 4.910 4.740 4.780 216,921 +0.02(+0.42%)
May 30, 2024 4.750 4.890 4.730 4.760 320,324 +0.01(+0.21%)
May 29, 2024 4.590 4.780 4.490 4.750 352,410 +0.05(+1.06%)
May 28, 2024 4.850 4.935 4.550 4.700 692,985 -0.19(-3.89%)
May 24, 2024 4.800 4.890 4.680 4.890 477,918 +0.15(+3.16%)
May 23, 2024 5.030 5.040 4.610 4.740 525,366 -0.30(-5.95%)
May 22, 2024 4.950 5.290 4.920 5.040 931,171 +0.07(+1.41%)
May 21, 2024 4.920 5.080 4.811 4.970 930,155 +0.07(+1.43%)
May 20, 2024 4.880 4.970 4.700 4.900 760,857 +0.03(+0.62%)
May 17, 2024 5.250 5.330 4.850 4.870 1,243,531 -0.37(-7.06%)
May 16, 2024 5.440 5.540 5.185 5.240 1,650,501 -0.20(-3.68%)
May 15, 2024 5.810 5.855 5.400 5.440 2,527,316 -0.30(-5.23%)
May 14, 2024 5.930 6.150 5.720 5.740 412,607 -0.20(-3.37%)
May 13, 2024 6.130 6.290 5.880 5.940 424,240 -0.17(-2.78%)
May 10, 2024 6.600 6.880 6.045 6.110 547,161 -0.64(-9.48%)
May 09, 2024 7.190 7.375 6.690 6.750 652,124 -0.19(-2.74%)
May 08, 2024 7.130 7.295 6.890 6.940 459,646 -0.26(-3.61%)
May 07, 2024 7.430 7.500 7.020 7.200 1,014,671 -0.19(-2.57%)
May 06, 2024 7.000 7.660 6.920 7.390 896,779 +0.43(+6.18%)
May 03, 2024 6.670 7.140 6.600 6.960 843,840 +0.37(+5.61%)
May 02, 2024 5.950 6.750 5.890 6.590 1,294,742 +0.69(+11.69%)
May 01, 2024 5.540 6.190 5.540 5.900 492,285 +0.33(+5.92%)
Apr 30, 2024 5.800 5.800 5.340 5.570 483,607 -0.29(-5.03%)
Apr 29, 2024 5.850 6.160 5.470 5.865 3,049,555 -0.02(-0.42%)
Apr 26, 2024 5.160 5.950 5.160 5.890 567,043 +0.78(+15.26%)
Apr 25, 2024 4.970 5.130 4.930 5.110 233,076 +0.05(+0.99%)
Apr 24, 2024 5.040 5.175 4.870 5.060 362,011 +0.05(+1.00%)
Apr 23, 2024 5.050 5.270 4.970 5.010 355,982 -0.01(-0.20%)
Apr 22, 2024 5.280 5.470 4.960 5.020 512,701 -0.24(-4.56%)
Apr 19, 2024 5.170 5.570 5.170 5.260 386,747 -0.04(-0.75%)
Apr 18, 2024 5.720 5.720 5.130 5.300 1,862,372 -0.40(-7.02%)
Apr 17, 2024 5.320 6.210 5.320 5.700 920,924 +0.32(+5.95%)
Apr 16, 2024 5.250 5.400 5.130 5.380 318,763 +0.16(+3.07%)
Apr 15, 2024 5.240 5.405 5.200 5.220 377,980 -0.02(-0.38%)
Apr 12, 2024 5.570 5.600 5.200 5.240 475,633 -0.33(-5.92%)
Apr 11, 2024 5.000 5.595 5.000 5.570 572,072 +0.59(+11.85%)
Apr 10, 2024 5.160 5.210 4.812 4.980 415,014 -0.38(-7.09%)
Apr 09, 2024 5.410 5.620 5.280 5.360 448,709 +0.01(+0.19%)
Apr 08, 2024 5.240 5.445 4.890 5.350 450,573 +0.29(+5.73%)
Apr 05, 2024 5.100 5.220 4.980 5.060 310,917 -0.05(-0.98%)
Apr 04, 2024 5.020 5.560 5.020 5.110 549,086 +0.11(+2.20%)
Apr 03, 2024 4.750 5.010 4.715 5.000 421,926 +0.27(+5.71%)
Apr 02, 2024 4.850 4.850 4.560 4.730 250,604 -0.20(-4.06%)
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.