ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Black Diamond Therapeutics, Inc. - Common Stock (NQ:BDTX)

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 2.190 2.190 2.100 2.130 498,756 -0.12(-5.33%)
Mar 11, 2026 2.250 2.280 2.180 2.250 476,517 -0.02(-0.88%)
Mar 10, 2026 2.150 2.275 2.113 2.270 805,480 +0.09(+4.13%)
Mar 09, 2026 2.090 2.185 2.040 2.180 869,033 +0.03(+1.40%)
Mar 06, 2026 2.000 2.155 1.930 2.150 1,061,104 +0.10(+4.88%)
Mar 05, 2026 2.380 2.380 2.050 2.050 1,606,477 -0.41(-16.67%)
Mar 04, 2026 2.340 2.490 2.338 2.460 539,406 +0.16(+6.96%)
Mar 03, 2026 2.380 2.380 2.285 2.300 445,865 -0.13(-5.35%)
Mar 02, 2026 2.370 2.435 2.331 2.430 510,727 -0.04(-1.62%)
Feb 27, 2026 2.480 2.535 2.460 2.470 375,816 -0.03(-1.20%)
Feb 26, 2026 2.580 2.600 2.445 2.500 583,697 -0.09(-3.47%)
Feb 25, 2026 2.570 2.640 2.560 2.590 873,618 +0.04(+1.57%)
Feb 24, 2026 2.410 2.595 2.400 2.550 846,575 +0.14(+5.81%)
Feb 23, 2026 2.320 2.415 2.260 2.410 558,816 +0.08(+3.43%)
Feb 20, 2026 2.280 2.340 2.240 2.330 482,308 +0.03(+1.30%)
Feb 19, 2026 2.250 2.300 2.225 2.300 364,114 +0.04(+1.77%)
Feb 18, 2026 2.220 2.280 2.200 2.260 322,653 +0.03(+1.35%)
Feb 17, 2026 2.210 2.275 2.165 2.230 324,045 +0.01(+0.45%)
Feb 13, 2026 2.200 2.295 2.200 2.220 476,979 +0.03(+1.37%)
Feb 12, 2026 2.210 2.230 2.130 2.190 445,690 -0.03(-1.35%)
Feb 11, 2026 2.250 2.280 2.190 2.220 435,908 -0.06(-2.63%)
Feb 10, 2026 2.240 2.365 2.220 2.280 568,988 +0.04(+1.79%)
Feb 09, 2026 2.280 2.280 2.170 2.240 1,135,719 -0.01(-0.67%)
Feb 06, 2026 2.230 2.285 2.190 2.255 711,098 +0.09(+4.40%)
Feb 05, 2026 2.370 2.375 2.140 2.160 708,381 -0.23(-9.62%)
Feb 04, 2026 2.510 2.520 2.300 2.390 1,305,637 -0.13(-5.16%)
Feb 03, 2026 2.570 2.635 2.470 2.520 1,225,280 -0.02(-0.79%)
Feb 02, 2026 2.480 2.615 2.450 2.540 630,650 +0.05(+2.01%)
Jan 30, 2026 2.600 2.640 2.450 2.490 805,529 -0.14(-5.32%)
Jan 29, 2026 2.580 2.700 2.565 2.630 593,943 +0.06(+2.33%)
Jan 28, 2026 2.620 2.675 2.555 2.570 482,186 -0.02(-0.77%)
Jan 27, 2026 2.580 2.650 2.550 2.590 563,441 +0.03(+1.17%)
Jan 26, 2026 2.570 2.580 2.490 2.560 749,604 -0.05(-1.92%)
Jan 23, 2026 2.610 2.630 2.560 2.610 793,338 -0.04(-1.51%)
Jan 22, 2026 2.585 2.700 2.550 2.650 573,500 +0.08(+3.11%)
Jan 21, 2026 2.420 2.630 2.405 2.570 1,148,778 +0.17(+7.08%)
Jan 20, 2026 2.520 2.525 2.360 2.400 1,625,736 -0.16(-6.25%)
Jan 16, 2026 2.660 2.710 2.535 2.560 1,425,498 -0.11(-4.12%)
Jan 15, 2026 2.790 2.790 2.640 2.670 671,044 -0.12(-4.30%)
Jan 14, 2026 2.740 2.830 2.720 2.790 906,634 +0.04(+1.45%)
Jan 13, 2026 2.640 2.770 2.585 2.750 952,074 +0.11(+4.17%)
Jan 12, 2026 2.830 2.830 2.555 2.640 1,627,903 -0.17(-6.05%)
Jan 09, 2026 2.820 2.880 2.730 2.810 1,184,847 +0.03(+1.08%)
Jan 08, 2026 2.710 2.780 2.655 2.780 955,465 +0.07(+2.58%)
Jan 07, 2026 2.610 2.780 2.600 2.710 903,561 +0.11(+4.23%)
Jan 06, 2026 2.570 2.615 2.525 2.600 625,473 +0.03(+1.17%)
Jan 05, 2026 2.500 2.590 2.480 2.570 693,811 +0.08(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.