Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.430
-0.120 (-4.71%)
At close: Nov 20, 2024, 4:00 PM
2.350
-0.080 (-3.29%)
Pre-market: Nov 21, 2024, 4:04 AM EST
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.55 | 2.56 | 2.38 | 2.43 | 2.43 | -4.71% | 475,197 |
| Nov 19, 2024 | 2.53 | 2.64 | 2.48 | 2.55 | 2.55 | 2.00% | 481,123 |
| Nov 18, 2024 | 2.63 | 2.68 | 2.49 | 2.50 | 2.50 | -4.58% | 486,282 |
| Nov 15, 2024 | 2.86 | 2.86 | 2.62 | 2.62 | 2.62 | -8.07% | 442,206 |
| Nov 14, 2024 | 3.12 | 3.13 | 2.84 | 2.85 | 2.85 | -8.95% | 446,512 |
| Nov 13, 2024 | 3.22 | 3.32 | 3.10 | 3.13 | 3.13 | -3.40% | 336,368 |
| Nov 12, 2024 | 3.36 | 3.44 | 3.19 | 3.24 | 3.24 | -4.14% | 393,500 |
| Nov 11, 2024 | 3.33 | 3.43 | 3.22 | 3.38 | 3.38 | 2.74% | 403,175 |
| Nov 8, 2024 | 3.16 | 3.38 | 3.16 | 3.29 | 3.29 | 3.46% | 535,556 |
| Nov 7, 2024 | 3.27 | 3.36 | 3.17 | 3.18 | 3.18 | -3.34% | 406,133 |
| Nov 6, 2024 | 3.28 | 3.38 | 3.11 | 3.29 | 3.29 | 1.23% | 635,257 |
| Nov 5, 2024 | 3.13 | 3.37 | 3.04 | 3.25 | 3.25 | 8.70% | 771,612 |
| Nov 4, 2024 | 2.89 | 3.11 | 2.88 | 2.99 | 2.99 | 3.46% | 548,441 |
| Nov 1, 2024 | 2.78 | 2.92 | 2.77 | 2.89 | 2.89 | 5.47% | 416,208 |
| Oct 31, 2024 | 2.87 | 2.90 | 2.74 | 2.74 | 2.74 | -4.53% | 656,732 |
| Oct 30, 2024 | 2.86 | 3.08 | 2.85 | 2.87 | 2.87 | 0.35% | 667,970 |
| Oct 29, 2024 | 2.88 | 2.93 | 2.79 | 2.86 | 2.86 | -2.05% | 1,226,765 |
| Oct 28, 2024 | 3.02 | 3.08 | 2.91 | 2.92 | 2.92 | -2.01% | 646,787 |
| Oct 25, 2024 | 3.05 | 3.12 | 2.95 | 2.98 | 2.98 | -1.97% | 330,280 |
| Oct 24, 2024 | 3.05 | 3.12 | 2.98 | 3.04 | 3.04 | -0.65% | 388,910 |
| Oct 23, 2024 | 3.26 | 3.30 | 3.01 | 3.06 | 3.06 | -7.55% | 1,436,675 |
| Oct 22, 2024 | 3.21 | 3.34 | 3.19 | 3.31 | 3.31 | 3.12% | 522,939 |
| Oct 21, 2024 | 3.33 | 3.34 | 3.17 | 3.21 | 3.21 | -3.02% | 623,184 |
| Oct 18, 2024 | 3.20 | 3.42 | 3.16 | 3.31 | 3.31 | 2.80% | 572,016 |
| Oct 17, 2024 | 3.40 | 3.41 | 3.13 | 3.22 | 3.22 | -5.29% | 849,742 |
| Oct 16, 2024 | 3.41 | 3.49 | 3.30 | 3.40 | 3.40 | - | 677,110 |
| Oct 15, 2024 | 3.48 | 3.48 | 3.34 | 3.40 | 3.40 | -2.30% | 607,256 |
| Oct 14, 2024 | 3.30 | 3.52 | 3.27 | 3.48 | 3.48 | 4.50% | 829,584 |
| Oct 11, 2024 | 3.41 | 3.45 | 3.30 | 3.33 | 3.33 | -3.20% | 1,308,254 |
| Oct 10, 2024 | 3.57 | 3.58 | 3.37 | 3.44 | 3.44 | -3.10% | 1,301,458 |
| Oct 9, 2024 | 3.54 | 3.65 | 3.34 | 3.55 | 3.55 | -0.14% | 963,346 |
| Oct 8, 2024 | 3.61 | 3.72 | 3.50 | 3.56 | 3.56 | -2.87% | 779,491 |
| Oct 7, 2024 | 3.73 | 3.73 | 3.34 | 3.66 | 3.66 | -2.40% | 637,929 |
| Oct 4, 2024 | 3.65 | 3.82 | 3.60 | 3.75 | 3.75 | 2.46% | 493,484 |
| Oct 3, 2024 | 3.95 | 3.99 | 3.57 | 3.66 | 3.66 | -8.16% | 1,011,139 |
| Oct 2, 2024 | 4.11 | 4.14 | 3.87 | 3.99 | 3.99 | -4.44% | 961,802 |
| Oct 1, 2024 | 4.35 | 4.35 | 4.12 | 4.17 | 4.17 | -4.14% | 834,991 |
| Sep 30, 2024 | 4.20 | 4.43 | 4.18 | 4.35 | 4.35 | 2.84% | 1,393,390 |
| Sep 27, 2024 | 4.31 | 4.49 | 4.19 | 4.23 | 4.23 | -4.08% | 994,636 |
| Sep 26, 2024 | 4.23 | 4.50 | 3.93 | 4.41 | 4.41 | 5.00% | 1,599,605 |
| Sep 25, 2024 | 4.58 | 4.58 | 4.15 | 4.20 | 4.20 | -8.30% | 1,877,223 |
| Sep 24, 2024 | 4.50 | 4.90 | 4.25 | 4.58 | 4.58 | 1.78% | 2,629,289 |
| Sep 23, 2024 | 5.64 | 5.69 | 4.46 | 4.50 | 4.50 | -5.46% | 29,597,302 |
| Sep 20, 2024 | 4.78 | 4.83 | 4.55 | 4.76 | 4.76 | -0.42% | 1,216,063 |
| Sep 19, 2024 | 4.81 | 4.95 | 4.68 | 4.78 | 4.78 | 1.06% | 721,912 |
| Sep 18, 2024 | 4.88 | 4.89 | 4.51 | 4.73 | 4.73 | -1.97% | 1,158,042 |
| Sep 17, 2024 | 5.44 | 5.47 | 4.70 | 4.83 | 4.83 | -10.98% | 799,817 |
| Sep 16, 2024 | 6.20 | 6.23 | 5.35 | 5.42 | 5.42 | -12.44% | 930,744 |
| Sep 13, 2024 | 5.86 | 6.20 | 5.86 | 6.19 | 6.19 | 5.81% | 420,470 |
| Sep 12, 2024 | 6.16 | 6.24 | 5.84 | 5.85 | 5.85 | -4.49% | 384,671 |
| Sep 11, 2024 | 6.02 | 6.33 | 5.92 | 6.13 | 6.13 | 1.07% | 389,068 |
| Sep 10, 2024 | 5.66 | 6.11 | 5.54 | 6.06 | 6.06 | 7.07% | 422,246 |
| Sep 9, 2024 | 5.40 | 5.70 | 5.30 | 5.66 | 5.66 | 4.81% | 415,811 |
| Sep 6, 2024 | 5.50 | 5.59 | 5.25 | 5.40 | 5.40 | -3.23% | 492,924 |
| Sep 5, 2024 | 5.59 | 5.80 | 5.42 | 5.58 | 5.58 | -0.71% | 849,421 |
| Sep 4, 2024 | 5.70 | 5.80 | 5.51 | 5.62 | 5.62 | -2.60% | 419,526 |
| Sep 3, 2024 | 6.02 | 6.23 | 5.67 | 5.77 | 5.77 | -5.41% | 619,966 |
| Aug 30, 2024 | 6.14 | 6.25 | 5.69 | 6.10 | 6.10 | -0.16% | 1,083,844 |
| Aug 29, 2024 | 6.29 | 6.37 | 5.90 | 6.11 | 6.11 | -4.01% | 436,327 |
| Aug 28, 2024 | 6.18 | 6.43 | 6.09 | 6.37 | 6.37 | 1.52% | 594,630 |
| Aug 27, 2024 | 6.50 | 6.64 | 6.20 | 6.27 | 6.27 | -4.64% | 390,602 |
| Aug 26, 2024 | 6.51 | 6.65 | 6.24 | 6.58 | 6.58 | 1.78% | 446,334 |
| Aug 23, 2024 | 6.19 | 6.66 | 5.96 | 6.46 | 6.46 | 5.56% | 614,749 |
| Aug 22, 2024 | 6.49 | 6.75 | 5.98 | 6.12 | 6.12 | -6.28% | 710,103 |
| Aug 21, 2024 | 5.79 | 6.75 | 5.73 | 6.53 | 6.53 | 13.57% | 1,529,478 |
| Aug 20, 2024 | 5.71 | 5.81 | 5.46 | 5.75 | 5.75 | - | 378,433 |
| Aug 19, 2024 | 5.22 | 5.78 | 5.20 | 5.75 | 5.75 | 10.15% | 336,206 |
| Aug 16, 2024 | 4.99 | 5.23 | 4.86 | 5.22 | 5.22 | 4.82% | 755,950 |
| Aug 15, 2024 | 5.25 | 5.25 | 4.93 | 4.98 | 4.98 | -0.40% | 351,166 |
| Aug 14, 2024 | 5.46 | 5.46 | 4.86 | 5.00 | 5.00 | -6.72% | 569,899 |
| Aug 13, 2024 | 4.75 | 5.37 | 4.74 | 5.36 | 5.36 | 14.53% | 560,483 |
| Aug 12, 2024 | 4.64 | 4.91 | 4.50 | 4.68 | 4.68 | 0.86% | 415,888 |
| Aug 9, 2024 | 4.82 | 5.07 | 4.58 | 4.64 | 4.64 | -4.23% | 284,937 |
| Aug 8, 2024 | 4.58 | 4.92 | 4.57 | 4.85 | 4.85 | 6.25% | 324,368 |
| Aug 7, 2024 | 5.00 | 5.04 | 4.43 | 4.56 | 4.56 | -8.89% | 697,710 |
| Aug 6, 2024 | 5.36 | 5.36 | 4.90 | 5.01 | 5.01 | -5.57% | 625,257 |
| Aug 5, 2024 | 5.48 | 5.48 | 5.09 | 5.30 | 5.30 | -7.99% | 617,119 |
| Aug 2, 2024 | 5.84 | 6.06 | 5.63 | 5.76 | 5.76 | -4.95% | 1,279,783 |
| Aug 1, 2024 | 6.07 | 6.26 | 6.05 | 6.06 | 6.06 | -0.49% | 398,447 |
| Jul 31, 2024 | 6.33 | 6.54 | 6.03 | 6.09 | 6.09 | 3.05% | 528,129 |
| Jul 30, 2024 | 5.98 | 6.19 | 5.81 | 5.91 | 5.91 | -1.83% | 220,002 |
| Jul 29, 2024 | 6.20 | 6.30 | 5.91 | 6.02 | 6.02 | -2.90% | 225,770 |
| Jul 26, 2024 | 6.37 | 6.50 | 6.09 | 6.20 | 6.20 | -0.48% | 226,656 |
| Jul 25, 2024 | 6.11 | 6.35 | 6.04 | 6.23 | 6.23 | 2.47% | 248,063 |
| Jul 24, 2024 | 6.20 | 6.34 | 6.04 | 6.08 | 6.08 | -2.09% | 200,282 |
| Jul 23, 2024 | 5.89 | 6.28 | 5.89 | 6.21 | 6.21 | 5.08% | 316,619 |
| Jul 22, 2024 | 5.77 | 5.94 | 5.54 | 5.91 | 5.91 | 2.78% | 223,069 |
| Jul 19, 2024 | 5.80 | 6.07 | 5.73 | 5.75 | 5.75 | -0.52% | 368,427 |
| Jul 18, 2024 | 5.90 | 6.13 | 5.69 | 5.78 | 5.78 | -2.86% | 440,438 |
| Jul 17, 2024 | 6.08 | 6.18 | 5.83 | 5.95 | 5.95 | -4.19% | 675,920 |
| Jul 16, 2024 | 6.07 | 6.28 | 6.02 | 6.21 | 6.21 | 3.16% | 351,341 |
| Jul 15, 2024 | 5.70 | 6.04 | 5.70 | 6.02 | 6.02 | 6.55% | 360,483 |
| Jul 12, 2024 | 5.43 | 5.76 | 5.35 | 5.65 | 5.65 | 4.82% | 474,578 |
| Jul 11, 2024 | 5.23 | 5.44 | 4.94 | 5.39 | 5.39 | 5.07% | 667,553 |
| Jul 10, 2024 | 5.03 | 5.21 | 4.87 | 5.13 | 5.13 | 2.40% | 810,155 |
| Jul 9, 2024 | 4.35 | 5.06 | 4.28 | 5.01 | 5.01 | 14.65% | 849,263 |
| Jul 8, 2024 | 4.47 | 4.65 | 4.36 | 4.37 | 4.37 | -2.24% | 467,594 |
| Jul 5, 2024 | 4.45 | 4.49 | 4.25 | 4.47 | 4.47 | 0.68% | 500,026 |
| Jul 3, 2024 | 4.23 | 4.45 | 4.15 | 4.44 | 4.44 | 5.46% | 328,540 |
| Jul 2, 2024 | 4.71 | 4.75 | 4.19 | 4.21 | 4.21 | -10.43% | 523,828 |