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

Black Diamond Therapeutics Inc (NQ: BDTX )

2.570 +0.100 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 2.480 2.580 2.455 2.570 413,240 +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 3.160 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 3.750 493,484 +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%)
Oct 01, 2024 4.350 4.350 4.120 4.170 834,806 -0.18(-4.14%)
Sep 30, 2024 4.200 4.430 4.175 4.350 1,392,940 +0.12(+2.84%)
Sep 27, 2024 4.310 4.490 4.190 4.230 994,636 -0.18(-4.08%)
Sep 26, 2024 4.230 4.495 3.930 4.410 1,595,550 +0.21(+5.00%)
Sep 25, 2024 4.580 4.580 4.150 4.200 1,875,854 -0.38(-8.30%)
Sep 24, 2024 4.500 4.900 4.250 4.580 2,627,177 +0.08(+1.78%)
Sep 23, 2024 5.640 5.690 4.460 4.500 29,678,208 -0.26(-5.46%)
Sep 20, 2024 4.780 4.830 4.550 4.760 1,216,063 -0.02(-0.42%)
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%)
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.