Skip to main content

Black Diamond Therapeutics Inc (NQ: BDTX )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 2.470 2.550 2.360 2.520 409,744 +0.08(+3.28%)
Dec 10, 2024 2.420 2.519 2.341 2.440 359,510 +0.05(+2.09%)
Dec 09, 2024 2.400 2.560 2.390 2.390 356,003 -0.02(-0.83%)
Dec 06, 2024 2.370 2.445 2.325 2.410 495,959 +0.06(+2.55%)
Dec 05, 2024 2.460 2.498 2.335 2.350 442,218 -0.11(-4.47%)
Dec 04, 2024 2.470 2.499 2.370 2.460 476,721 -0.01(-0.40%)
Dec 03, 2024 2.570 2.620 2.450 2.470 545,939 -0.12(-4.63%)
Dec 02, 2024 2.630 2.715 2.550 2.590 677,367 -0.06(-2.26%)
Nov 29, 2024 2.600 2.745 2.590 2.650 393,713 +0.08(+3.11%)
Nov 27, 2024 2.480 2.580 2.455 2.570 413,332 +0.10(+4.05%)
Nov 26, 2024 2.500 2.575 2.410 2.470 401,474 -0.04(-1.59%)
Nov 25, 2024 2.580 2.640 2.505 2.510 348,571 -0.03(-1.18%)
Nov 22, 2024 2.450 2.615 2.400 2.540 598,961 +0.11(+4.53%)
Nov 21, 2024 2.440 2.470 2.310 2.430 584,860 +0.00(+0.00%)
Nov 20, 2024 2.550 2.560 2.380 2.430 475,197 -0.12(-4.71%)
Nov 19, 2024 2.530 2.638 2.480 2.550 481,030 +0.05(+2.00%)
Nov 18, 2024 2.630 2.680 2.485 2.500 483,971 -0.12(-4.58%)
Nov 15, 2024 2.860 2.860 2.615 2.620 442,206 -0.23(-8.07%)
Nov 14, 2024 3.120 3.125 2.835 2.850 446,408 -0.28(-8.95%)
Nov 13, 2024 3.220 3.320 3.100 3.130 336,245 -0.11(-3.40%)
Nov 12, 2024 3.360 3.440 3.190 3.240 393,047 -0.14(-4.14%)
Nov 11, 2024 3.330 3.430 3.220 3.380 403,108 +0.09(+2.74%)
Nov 08, 2024 3.160 3.380 3.160 3.290 535,556 +0.11(+3.46%)
Nov 07, 2024 3.270 3.355 3.165 3.180 405,913 -0.11(-3.34%)
Nov 06, 2024 3.280 3.380 3.110 3.290 635,250 +0.04(+1.23%)
Nov 05, 2024 3.130 3.370 3.040 3.250 771,537 +0.26(+8.70%)
Nov 04, 2024 2.890 3.110 2.881 2.990 548,441 +0.10(+3.46%)
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%)
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.