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)

2.700 -0.220 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2.970 3.085 2.870 2.920 688,828 -0.05(-1.68%)
Apr 24, 2026 3.110 3.110 2.875 2.970 1,017,711 -0.13(-4.19%)
Apr 23, 2026 3.350 3.430 3.045 3.100 1,047,458 -0.25(-7.46%)
Apr 22, 2026 3.200 3.410 3.180 3.350 1,190,012 +0.20(+6.35%)
Apr 21, 2026 3.060 3.195 2.955 3.150 1,089,486 +0.10(+3.28%)
Apr 20, 2026 3.040 3.165 2.985 3.050 693,318 -0.01(-0.33%)
Apr 17, 2026 2.980 3.089 2.970 3.060 998,445 +0.14(+4.79%)
Apr 16, 2026 2.870 2.960 2.835 2.920 840,909 +0.05(+1.74%)
Apr 15, 2026 2.670 2.870 2.660 2.870 805,112 +0.21(+7.89%)
Apr 14, 2026 2.750 2.750 2.600 2.660 1,157,343 -0.06(-2.21%)
Apr 13, 2026 2.560 2.720 2.520 2.720 729,827 +0.16(+6.25%)
Apr 10, 2026 2.600 2.660 2.550 2.560 876,608 -0.02(-0.78%)
Apr 09, 2026 2.500 2.600 2.400 2.580 868,843 +0.08(+3.20%)
Apr 08, 2026 2.550 2.615 2.445 2.500 990,930 +0.05(+2.04%)
Apr 07, 2026 2.470 2.520 2.350 2.450 577,970 -0.05(-2.00%)
Apr 06, 2026 2.420 2.550 2.420 2.500 616,595 +0.11(+4.60%)
Apr 02, 2026 2.290 2.490 2.280 2.390 535,682 +0.06(+2.58%)
Apr 01, 2026 2.160 2.380 2.160 2.330 1,100,596 +0.20(+9.39%)
Mar 31, 2026 2.060 2.165 2.060 2.130 592,271 +0.10(+4.93%)
Mar 30, 2026 2.030 2.090 2.000 2.030 420,464 +0.00(+0.00%)
Mar 27, 2026 2.130 2.130 2.020 2.030 451,698 -0.10(-4.69%)
Mar 26, 2026 2.180 2.275 2.120 2.130 663,147 -0.06(-2.74%)
Mar 25, 2026 2.190 2.270 2.190 2.190 395,776 +0.05(+2.34%)
Mar 24, 2026 2.150 2.180 2.110 2.140 454,514 -0.01(-0.47%)
Mar 23, 2026 2.220 2.240 2.140 2.150 397,698 +0.04(+1.90%)
Mar 20, 2026 2.150 2.185 2.060 2.110 725,839 -0.04(-1.86%)
Mar 19, 2026 2.140 2.205 2.105 2.150 343,086 -0.02(-0.92%)
Mar 18, 2026 2.240 2.240 2.125 2.170 464,788 -0.06(-2.69%)
Mar 17, 2026 2.110 2.300 2.105 2.230 639,557 +0.04(+1.83%)
Mar 16, 2026 2.140 2.230 2.140 2.190 352,282 +0.07(+3.30%)
Mar 13, 2026 2.140 2.220 2.070 2.120 985,558 -0.01(-0.47%)
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 2.270 806,115 +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%)
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.