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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.240 -0.200 (-3.68%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2023 3.000 3.062 2.950 2.990 37,472 -0.01(-0.33%)
Jan 31, 2023 3.020 3.136 2.991 3.000 58,851 -0.01(-0.33%)
Jan 30, 2023 3.030 3.200 2.890 3.010 107,084 +0.01(+0.33%)
Jan 27, 2023 2.990 3.050 2.910 3.000 48,706 +0.01(+0.33%)
Jan 26, 2023 3.070 3.070 2.870 2.990 64,103 -0.02(-0.66%)
Jan 25, 2023 2.960 3.050 2.860 3.010 59,472 +0.06(+2.03%)
Jan 24, 2023 2.840 2.990 2.840 2.950 111,815 +0.08(+2.61%)
Jan 23, 2023 3.000 3.140 2.860 2.875 105,201 -0.12(-4.17%)
Jan 20, 2023 2.900 3.050 2.700 3.000 236,950 -0.05(-1.64%)
Jan 19, 2023 3.130 3.190 2.310 3.050 692,805 -0.09(-2.87%)
Jan 18, 2023 2.770 3.338 2.770 3.140 415,430 +0.41(+15.02%)
Jan 17, 2023 2.640 2.870 2.640 2.730 158,923 +0.09(+3.41%)
Jan 13, 2023 2.360 2.799 2.340 2.640 308,514 +0.28(+11.86%)
Jan 12, 2023 2.190 2.390 2.140 2.360 149,281 +0.18(+8.26%)
Jan 11, 2023 2.150 2.230 2.100 2.180 73,919 +0.03(+1.40%)
Jan 10, 2023 2.230 2.230 2.100 2.150 186,165 -0.05(-2.27%)
Jan 09, 2023 2.110 2.240 2.075 2.200 187,269 +0.14(+6.80%)
Jan 06, 2023 2.050 2.140 1.920 2.060 141,935 +0.04(+1.98%)
Jan 05, 2023 2.020 2.060 1.990 2.020 194,902 +0.02(+1.00%)
Jan 04, 2023 1.890 2.030 1.860 2.000 273,870 +0.16(+8.70%)
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.