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

Black Diamond Therapeutics Inc (NQ: BDTX )

5.040 +0.070 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 2.090 2.130 2.030 2.110 40,407 +0.04(+1.93%)
Nov 29, 2022 2.170 2.190 2.058 2.070 89,138 -0.10(-4.61%)
Nov 28, 2022 2.190 2.240 2.100 2.170 32,330 -0.01(-0.46%)
Nov 25, 2022 2.020 2.188 2.020 2.180 49,696 +0.16(+7.92%)
Nov 23, 2022 2.090 2.120 2.000 2.020 71,653 -0.07(-3.35%)
Nov 22, 2022 2.070 2.210 2.030 2.090 112,826 +0.02(+0.97%)
Nov 21, 2022 2.130 2.190 2.070 2.070 70,266 -0.09(-4.17%)
Nov 18, 2022 2.250 2.300 2.110 2.160 78,152 -0.06(-2.70%)
Nov 17, 2022 2.320 2.380 2.200 2.220 183,259 -0.16(-6.72%)
Nov 16, 2022 2.360 2.520 2.330 2.380 107,042 +0.01(+0.42%)
Nov 15, 2022 2.500 2.560 2.360 2.370 66,020 -0.11(-4.44%)
Nov 14, 2022 2.510 2.640 2.420 2.480 116,147 -0.03(-1.20%)
Nov 11, 2022 2.360 2.730 2.360 2.510 371,704 +0.15(+6.36%)
Nov 10, 2022 2.220 2.470 2.220 2.360 189,180 +0.21(+9.77%)
Nov 09, 2022 2.310 2.310 2.130 2.150 114,429 -0.13(-5.70%)
Nov 08, 2022 2.140 2.410 2.140 2.280 109,008 +0.07(+3.17%)
Nov 07, 2022 2.250 2.300 2.200 2.210 118,007 +0.00(+0.00%)
Nov 04, 2022 2.330 2.330 2.130 2.210 120,670 -0.12(-5.15%)
Nov 03, 2022 2.250 2.450 2.230 2.330 126,167 +0.05(+2.19%)
Nov 02, 2022 2.400 2.425 2.110 2.280 383,528 -0.07(-2.98%)
Nov 01, 2022 2.360 2.750 2.330 2.350 767,030 +0.04(+1.73%)
Oct 31, 2022 2.170 2.400 2.040 2.310 558,949 +0.10(+4.52%)
Oct 28, 2022 1.950 2.300 1.910 2.210 766,417 +0.28(+14.51%)
Oct 27, 2022 1.770 1.990 1.700 1.930 449,179 +0.19(+10.92%)
Oct 26, 2022 1.670 1.870 1.670 1.740 315,696 +0.08(+4.82%)
Oct 25, 2022 1.590 1.730 1.510 1.660 419,041 +0.12(+7.79%)
Oct 24, 2022 1.640 1.660 1.540 1.540 196,434 -0.04(-2.53%)
Oct 21, 2022 1.430 1.600 1.410 1.580 318,297 +0.12(+8.22%)
Oct 20, 2022 1.400 1.600 1.352 1.460 409,724 +0.11(+8.15%)
Oct 19, 2022 1.270 1.390 1.200 1.350 292,842 +0.05(+3.85%)
Oct 18, 2022 1.300 1.360 1.250 1.300 193,129 -0.03(-2.26%)
Oct 17, 2022 1.250 1.330 1.180 1.330 461,008 +0.06(+4.72%)
Oct 14, 2022 1.260 1.330 1.250 1.270 496,552 +0.00(+0.00%)
Oct 13, 2022 1.290 1.390 1.250 1.270 162,425 -0.07(-5.22%)
Oct 12, 2022 1.340 1.390 1.280 1.340 152,320 -0.02(-1.47%)
Oct 11, 2022 1.420 1.502 1.340 1.360 172,529 -0.07(-4.90%)
Oct 10, 2022 1.550 1.550 1.430 1.430 103,015 -0.11(-7.14%)
Oct 07, 2022 1.580 1.600 1.520 1.540 92,320 -0.08(-4.94%)
Oct 06, 2022 1.690 1.780 1.550 1.620 202,708 -0.09(-5.26%)
Oct 05, 2022 1.760 1.800 1.650 1.710 79,270 -0.05(-2.84%)
Oct 04, 2022 1.710 1.880 1.710 1.760 79,340 +0.06(+3.53%)
Oct 03, 2022 1.750 1.840 1.690 1.700 111,150 +0.01(+0.59%)
Sep 30, 2022 1.670 1.775 1.630 1.690 104,327 +0.01(+0.60%)
Sep 29, 2022 1.750 1.750 1.660 1.680 60,995 -0.06(-3.45%)
Sep 28, 2022 1.840 1.940 1.700 1.740 218,998 +0.00(+0.00%)
Sep 27, 2022 1.890 1.960 1.740 1.740 106,474 -0.15(-7.94%)
Sep 26, 2022 1.930 1.990 1.860 1.890 132,468 -0.07(-3.57%)
Sep 23, 2022 2.070 2.070 1.850 1.960 129,662 -0.11(-5.31%)
Sep 22, 2022 2.230 2.260 2.020 2.070 93,111 -0.16(-7.17%)
Sep 21, 2022 2.260 2.430 2.150 2.230 91,968 -0.04(-1.76%)
Sep 20, 2022 2.490 2.520 2.250 2.270 87,540 -0.23(-9.20%)
Sep 19, 2022 2.530 2.530 2.460 2.500 34,709 -0.06(-2.34%)
Sep 16, 2022 2.610 2.620 2.510 2.560 68,209 -0.06(-2.29%)
Sep 15, 2022 2.660 2.785 2.580 2.620 88,655 -0.05(-1.87%)
Sep 14, 2022 2.820 2.950 2.670 2.670 120,531 -0.13(-4.64%)
Sep 13, 2022 2.920 2.973 2.765 2.800 72,811 -0.18(-6.04%)
Sep 12, 2022 3.010 3.050 2.950 2.980 87,659 +0.04(+1.36%)
Sep 09, 2022 2.930 3.090 2.910 2.940 63,304 +0.00(+0.00%)
Sep 08, 2022 2.910 3.030 2.860 2.940 36,409 +0.01(+0.34%)
Sep 07, 2022 2.840 3.070 2.700 2.930 125,475 +0.06(+2.09%)
Sep 06, 2022 3.060 3.070 2.750 2.870 184,184 -0.20(-6.51%)
Sep 02, 2022 3.150 3.150 2.980 3.070 105,605 -0.06(-1.92%)
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.