• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Black Diamond Therapeutics Inc (NQ: BDTX )

    4.350 +0.120 (+2.84%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 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%)
    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%)
    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.