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)

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.440 2.440 2.410 2.490 826,000 +0.06(+2.47%)
Dec 31, 2025 2.490 2.540 2.420 2.430 1,425,987 -0.06(-2.41%)
Dec 30, 2025 2.500 2.540 2.470 2.490 672,130 +0.00(+0.00%)
Dec 29, 2025 2.550 2.585 2.480 2.490 724,105 -0.10(-3.86%)
Dec 26, 2025 2.650 2.659 2.535 2.590 838,616 -0.08(-3.00%)
Dec 24, 2025 2.540 2.690 2.540 2.670 569,816 +0.12(+4.71%)
Dec 23, 2025 2.570 2.610 2.515 2.550 1,174,606 -0.05(-1.92%)
Dec 22, 2025 2.610 2.650 2.535 2.600 859,447 +0.06(+2.36%)
Dec 19, 2025 2.510 2.610 2.475 2.540 1,453,048 +0.00(+0.00%)
Dec 18, 2025 2.610 2.660 2.540 2.540 793,524 -0.05(-1.93%)
Dec 17, 2025 2.640 2.720 2.590 2.590 860,958 -0.03(-1.15%)
Dec 16, 2025 2.640 2.685 2.590 2.620 727,799 -0.03(-1.13%)
Dec 15, 2025 2.820 2.820 2.650 2.650 886,670 -0.14(-5.02%)
Dec 12, 2025 2.790 2.840 2.720 2.790 1,125,119 +0.03(+1.09%)
Dec 11, 2025 2.640 2.835 2.630 2.760 1,090,349 +0.09(+3.37%)
Dec 10, 2025 2.720 2.735 2.605 2.670 1,233,062 -0.04(-1.48%)
Dec 09, 2025 2.730 2.820 2.700 2.710 1,012,202 -0.04(-1.45%)
Dec 08, 2025 2.670 2.820 2.630 2.750 1,419,629 +0.08(+3.00%)
Dec 05, 2025 2.870 2.870 2.605 2.670 2,109,000 -0.04(-1.48%)
Dec 04, 2025 2.700 2.720 2.475 2.710 2,488,645 +0.02(+0.74%)
Dec 03, 2025 3.360 3.390 2.240 2.690 10,163,238 -0.76(-22.03%)
Dec 02, 2025 3.770 3.770 3.370 3.450 1,914,777 -0.32(-8.49%)
Dec 01, 2025 3.780 3.875 3.685 3.770 858,895 -0.05(-1.31%)
Nov 28, 2025 3.800 3.900 3.800 3.820 641,236 +0.04(+1.06%)
Nov 26, 2025 3.810 3.860 3.755 3.780 845,219 -0.09(-2.33%)
Nov 25, 2025 3.885 3.895 3.670 3.870 876,237 +0.02(+0.52%)
Nov 24, 2025 3.820 3.955 3.800 3.850 1,505,228 +0.05(+1.32%)
Nov 21, 2025 3.750 3.865 3.665 3.800 1,181,336 -0.01(-0.26%)
Nov 20, 2025 3.970 4.055 3.730 3.810 998,614 -0.08(-2.06%)
Nov 19, 2025 4.000 4.000 3.860 3.890 680,899 -0.08(-2.02%)
Nov 18, 2025 4.060 4.060 3.870 3.970 996,145 -0.04(-1.00%)
Nov 17, 2025 4.110 4.195 3.880 4.010 1,698,759 +0.00(+0.00%)
Nov 14, 2025 4.150 4.480 3.960 4.010 1,706,959 -0.48(-10.69%)
Nov 13, 2025 4.820 4.900 4.410 4.490 1,902,875 -0.38(-7.80%)
Nov 12, 2025 4.650 4.940 4.550 4.870 1,511,557 +0.25(+5.41%)
Nov 11, 2025 4.360 4.645 4.300 4.620 1,347,529 +0.26(+5.96%)
Nov 10, 2025 3.990 4.410 3.960 4.360 1,974,441 +0.47(+12.08%)
Nov 07, 2025 3.930 4.035 3.790 3.890 1,128,104 -0.09(-2.26%)
Nov 06, 2025 3.900 4.210 3.840 3.980 963,742 +0.11(+2.84%)
Nov 05, 2025 3.650 3.960 3.650 3.870 1,077,977 +0.25(+6.91%)
Nov 04, 2025 3.850 3.860 3.620 3.620 747,840 -0.33(-8.35%)
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.