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

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

1.550 +0.080 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 1.570 1.570 1.490 1.550 822,437 +0.08(+5.80%)
May 06, 2025 1.640 1.649 1.460 1.465 1,163,407 -0.20(-12.28%)
May 05, 2025 1.740 1.770 1.660 1.670 579,559 -0.11(-6.18%)
May 02, 2025 1.720 1.790 1.705 1.780 1,049,922 +0.08(+4.71%)
May 01, 2025 1.690 1.730 1.635 1.700 672,398 +0.00(+0.00%)
Apr 30, 2025 1.550 1.715 1.525 1.700 741,499 +0.10(+6.25%)
Apr 29, 2025 1.600 1.635 1.580 1.600 370,699 +0.00(+0.00%)
Apr 28, 2025 1.590 1.640 1.565 1.600 664,054 +0.01(+0.63%)
Apr 25, 2025 1.590 1.600 1.550 1.590 421,250 -0.02(-1.24%)
Apr 24, 2025 1.580 1.620 1.550 1.610 458,930 +0.03(+1.90%)
Apr 23, 2025 1.630 1.640 1.550 1.580 775,842 +0.02(+1.28%)
Apr 22, 2025 1.490 1.595 1.480 1.560 846,518 +0.07(+4.70%)
Apr 21, 2025 1.400 1.590 1.390 1.490 1,046,825 +0.05(+3.47%)
Apr 17, 2025 1.350 1.450 1.310 1.440 663,878 +0.08(+5.88%)
Apr 16, 2025 1.400 1.440 1.330 1.360 516,386 -0.06(-4.23%)
Apr 15, 2025 1.390 1.490 1.360 1.420 728,932 +0.02(+1.43%)
Apr 14, 2025 1.410 1.450 1.370 1.400 598,036 +0.01(+0.72%)
Apr 11, 2025 1.430 1.480 1.320 1.390 1,267,890 -0.03(-2.11%)
Apr 10, 2025 1.320 1.440 1.300 1.420 766,531 +0.04(+2.90%)
Apr 09, 2025 1.220 1.435 1.195 1.380 1,635,130 +0.13(+10.40%)
Apr 08, 2025 1.360 1.400 1.250 1.250 999,204 -0.11(-8.09%)
Apr 07, 2025 1.300 1.405 1.250 1.360 2,919,686 -0.01(-0.73%)
Apr 04, 2025 1.460 1.510 1.360 1.370 1,932,389 -0.14(-9.27%)
Apr 03, 2025 1.500 1.530 1.430 1.510 1,269,111 -0.07(-4.43%)
Apr 02, 2025 1.450 1.590 1.430 1.580 1,453,737 +0.09(+6.04%)
Apr 01, 2025 1.530 1.555 1.460 1.490 1,728,980 -0.06(-3.87%)
Mar 31, 2025 1.580 1.590 1.510 1.550 1,883,219 -0.06(-3.73%)
Mar 28, 2025 1.630 1.650 1.550 1.610 1,266,908 -0.06(-3.59%)
Mar 27, 2025 1.570 1.700 1.545 1.670 2,984,700 +0.08(+5.03%)
Mar 26, 2025 1.700 1.710 1.570 1.590 3,259,460 -0.10(-5.92%)
Mar 25, 2025 1.640 1.840 1.635 1.690 5,349,852 +0.01(+0.60%)
Mar 24, 2025 1.750 1.800 1.640 1.680 3,563,962 -0.10(-5.62%)
Mar 21, 2025 1.800 1.830 1.670 1.780 5,993,003 -0.10(-5.32%)
Mar 20, 2025 1.830 2.100 1.750 1.880 22,353,720 +0.16(+9.30%)
Mar 19, 2025 2.360 2.780 1.710 1.720 114,301,152 +0.04(+2.38%)
Mar 18, 2025 1.730 1.730 1.620 1.680 284,001 -0.03(-1.75%)
Mar 17, 2025 1.730 1.755 1.670 1.710 253,166 -0.01(-0.58%)
Mar 14, 2025 1.740 1.750 1.680 1.720 276,399 +0.07(+4.24%)
Mar 13, 2025 1.800 1.800 1.650 1.650 281,874 -0.14(-7.82%)
Mar 12, 2025 1.700 1.890 1.670 1.790 427,529 +0.10(+5.92%)
Mar 11, 2025 1.740 1.783 1.605 1.690 508,179 -0.02(-1.17%)
Mar 10, 2025 1.850 1.920 1.590 1.710 913,903 -0.17(-9.04%)
Mar 07, 2025 1.840 1.950 1.825 1.880 363,025 -0.02(-1.05%)
Mar 06, 2025 1.820 1.915 1.810 1.900 202,870 +0.04(+2.15%)
Mar 05, 2025 1.830 1.880 1.780 1.860 364,497 +0.05(+2.76%)
Mar 04, 2025 1.870 1.880 1.770 1.810 700,821 -0.10(-5.24%)
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 following
Privacy Policy and Terms Of Service.