Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Diamond Therapeutics Inc (NQ: BDTX )

4.740 -0.040 (-0.84%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 4.810 4.950 4.680 4.780 721,912 +0.05(+1.06%)
Sep 18, 2024 4.880 4.890 4.510 4.730 1,158,002 -0.09(-1.97%)
Sep 17, 2024 5.440 5.465 4.700 4.825 799,330 -0.59(-10.98%)
Sep 16, 2024 6.200 6.230 5.350 5.420 928,915 -0.77(-12.44%)
Sep 13, 2024 5.860 6.200 5.860 6.190 420,470 +0.34(+5.81%)
Sep 12, 2024 6.160 6.240 5.840 5.850 384,671 -0.28(-4.49%)
Sep 11, 2024 6.020 6.330 5.920 6.125 389,068 +0.07(+1.07%)
Sep 10, 2024 5.660 6.110 5.540 6.060 422,246 +0.40(+7.07%)
Sep 09, 2024 5.400 5.695 5.300 5.660 415,811 +0.26(+4.81%)
Sep 06, 2024 5.500 5.590 5.245 5.400 492,924 -0.18(-3.23%)
Sep 05, 2024 5.590 5.800 5.420 5.580 849,335 -0.04(-0.71%)
Sep 04, 2024 5.700 5.800 5.510 5.620 419,526 -0.15(-2.60%)
Sep 03, 2024 6.020 6.230 5.670 5.770 619,966 -0.33(-5.41%)
Aug 30, 2024 6.140 6.250 5.690 6.100 1,083,844 -0.01(-0.16%)
Aug 29, 2024 6.290 6.368 5.900 6.110 436,327 -0.25(-4.01%)
Aug 28, 2024 6.180 6.430 6.090 6.365 594,629 +0.10(+1.52%)
Aug 27, 2024 6.500 6.640 6.200 6.270 390,602 -0.31(-4.64%)
Aug 26, 2024 6.510 6.645 6.235 6.575 446,234 +0.12(+1.78%)
Aug 23, 2024 6.190 6.660 5.960 6.460 614,749 +0.34(+5.56%)
Aug 22, 2024 6.490 6.750 5.980 6.120 710,103 -0.41(-6.28%)
Aug 21, 2024 5.790 6.750 5.730 6.530 1,529,453 +0.78(+13.57%)
Aug 20, 2024 5.710 5.810 5.460 5.750 378,367 +0.00(+0.00%)
Aug 19, 2024 5.220 5.780 5.200 5.750 336,206 +0.53(+10.15%)
Aug 16, 2024 4.990 5.230 4.860 5.220 755,950 +0.24(+4.82%)
Aug 15, 2024 5.250 5.250 4.930 4.980 351,166 -0.02(-0.40%)
Aug 14, 2024 5.460 5.460 4.860 5.000 569,785 -0.36(-6.72%)
Aug 13, 2024 4.750 5.370 4.740 5.360 560,483 +0.68(+14.53%)
Aug 12, 2024 4.640 4.910 4.500 4.680 415,888 +0.04(+0.86%)
Aug 09, 2024 4.820 5.070 4.575 4.640 284,937 -0.21(-4.23%)
Aug 08, 2024 4.580 4.920 4.570 4.845 324,363 +0.29(+6.25%)
Aug 07, 2024 5.000 5.039 4.430 4.560 697,710 -0.45(-8.89%)
Aug 06, 2024 5.360 5.360 4.900 5.005 625,257 -0.29(-5.57%)
Aug 05, 2024 5.480 5.480 5.090 5.300 617,119 -0.46(-7.99%)
Aug 02, 2024 5.840 6.060 5.630 5.760 1,279,783 -0.30(-4.95%)
Aug 01, 2024 6.070 6.259 6.050 6.060 398,447 -0.03(-0.49%)
Jul 31, 2024 6.330 6.540 6.030 6.090 528,129 +0.18(+3.05%)
Jul 30, 2024 5.980 6.190 5.810 5.910 219,982 -0.11(-1.83%)
Jul 29, 2024 6.200 6.300 5.910 6.020 225,770 -0.18(-2.90%)
Jul 26, 2024 6.370 6.500 6.088 6.200 226,656 -0.03(-0.48%)
Jul 25, 2024 6.110 6.350 6.040 6.230 248,439 +0.15(+2.47%)
Jul 24, 2024 6.200 6.337 6.040 6.080 200,275 -0.13(-2.09%)
Jul 23, 2024 5.890 6.280 5.886 6.210 316,567 +0.30(+5.08%)
Jul 22, 2024 5.770 5.940 5.540 5.910 223,069 +0.16(+2.78%)
Jul 19, 2024 5.800 6.070 5.725 5.750 368,427 -0.03(-0.52%)
Jul 18, 2024 5.900 6.130 5.690 5.780 440,437 -0.17(-2.86%)
Jul 17, 2024 6.080 6.180 5.830 5.950 675,920 -0.26(-4.19%)
Jul 16, 2024 6.070 6.280 6.020 6.210 351,336 +0.19(+3.16%)
Jul 15, 2024 5.700 6.040 5.700 6.020 360,483 +0.37(+6.55%)
Jul 12, 2024 5.430 5.760 5.350 5.650 474,578 +0.26(+4.82%)
Jul 11, 2024 5.230 5.440 4.940 5.390 667,553 +0.26(+5.07%)
Jul 10, 2024 5.030 5.205 4.870 5.130 810,152 +0.12(+2.40%)
Jul 09, 2024 4.350 5.060 4.277 5.010 849,208 +0.64(+14.65%)
Jul 08, 2024 4.470 4.650 4.360 4.370 467,594 -0.10(-2.24%)
Jul 05, 2024 4.450 4.490 4.250 4.470 500,026 +0.03(+0.68%)
Jul 03, 2024 4.230 4.445 4.150 4.440 328,540 +0.23(+5.46%)
Jul 02, 2024 4.710 4.750 4.190 4.210 523,229 -0.49(-10.43%)
Jul 01, 2024 4.660 4.740 4.470 4.700 662,681 +0.04(+0.86%)
Jun 28, 2024 4.730 4.970 4.560 4.660 6,579,796 -0.04(-0.85%)
Jun 27, 2024 4.640 4.880 4.520 4.700 762,592 +0.01(+0.21%)
Jun 26, 2024 4.660 4.780 4.580 4.690 576,478 +0.00(+0.00%)
Jun 25, 2024 4.880 4.950 4.570 4.690 724,901 -0.19(-3.89%)
Jun 24, 2024 4.860 5.084 4.770 4.880 435,532 +0.04(+0.83%)
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%)
Apr 01, 2024 5.120 5.120 4.860 4.930 201,060 -0.14(-2.76%)
Mar 28, 2024 5.010 5.265 4.989 5.070 354,668 +0.17(+3.47%)
Mar 27, 2024 5.110 5.170 4.740 4.900 403,235 -0.19(-3.73%)
Mar 26, 2024 5.260 5.385 5.070 5.090 250,305 -0.10(-1.93%)
Mar 25, 2024 5.510 5.620 5.100 5.190 492,873 -0.55(-9.58%)
Mar 22, 2024 5.330 5.880 5.240 5.740 817,043 +0.33(+6.10%)
Mar 21, 2024 4.630 5.465 4.625 5.410 1,107,846 +0.76(+16.34%)
Mar 20, 2024 4.680 4.790 4.560 4.650 354,318 +0.02(+0.43%)
Mar 19, 2024 4.680 4.765 4.580 4.630 281,059 -0.07(-1.49%)
Mar 18, 2024 4.920 4.990 4.680 4.700 291,801 -0.09(-1.88%)
Mar 15, 2024 4.610 5.020 4.520 4.790 1,687,615 +0.25(+5.51%)
Mar 14, 2024 4.240 4.650 4.200 4.540 466,353 +0.35(+8.35%)
Mar 13, 2024 3.830 4.270 3.740 4.190 448,014 +0.41(+10.85%)
Mar 12, 2024 3.970 4.000 3.720 3.780 328,771 -0.22(-5.50%)
Mar 11, 2024 4.050 4.180 3.960 4.000 214,375 -0.06(-1.48%)
Mar 08, 2024 4.230 4.430 4.050 4.060 435,176 -0.14(-3.33%)
Mar 07, 2024 4.430 4.570 4.160 4.200 525,552 -0.22(-4.98%)
Mar 06, 2024 4.450 4.530 4.330 4.420 229,843 +0.02(+0.45%)
Mar 05, 2024 4.460 4.520 4.315 4.400 277,712 -0.10(-2.22%)
Mar 04, 2024 4.810 4.880 4.470 4.500 472,717 -0.28(-5.86%)
Mar 01, 2024 5.190 5.340 4.669 4.780 795,319 -0.36(-7.09%)
Feb 29, 2024 5.220 5.280 4.960 5.145 452,017 +0.19(+3.94%)
Feb 28, 2024 4.860 5.600 4.792 4.950 1,275,514 +0.06(+1.23%)
Feb 27, 2024 4.920 5.120 4.805 4.890 280,349 +0.01(+0.20%)
Feb 26, 2024 4.750 5.005 4.750 4.880 302,223 +0.18(+3.83%)
Feb 23, 2024 4.530 4.770 4.450 4.700 341,556 +0.21(+4.68%)
Feb 22, 2024 4.670 4.770 4.455 4.490 324,594 -0.18(-3.85%)
Feb 21, 2024 4.840 4.940 4.550 4.670 432,414 -0.20(-4.11%)
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%)
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.