Black Diamond Therapeutics Inc (NQ: BDTX )

4.740 -0.130 (-2.67%)
Streaming Delayed Price Updated: 1:25 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.