Skip to main content
Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.160
-0.120 (-5.26%)
Feb 21, 2025, 4:00 PM EST - Market closed

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.342.352.262.282.28-3.80%347,550
Feb 19, 20252.262.382.242.372.373.95%304,388
Feb 18, 20252.382.472.252.282.28-3.80%488,315
Feb 14, 20252.342.452.342.372.371.28%434,323
Feb 13, 20252.232.352.212.342.343.54%367,665
Feb 12, 20252.172.262.132.262.263.67%490,004
Feb 11, 20252.232.262.172.182.18-2.24%519,351
Feb 10, 20252.422.442.222.232.23-9.35%924,753
Feb 7, 20252.522.552.382.462.46-2.38%491,075
Feb 6, 20252.712.732.512.522.52-7.35%641,694
Feb 5, 20252.552.742.482.722.727.09%556,163
Feb 4, 20252.482.542.452.542.543.67%444,353
Feb 3, 20252.512.552.352.452.45-6.49%1,045,550
Jan 31, 20252.592.822.552.622.623.97%985,896
Jan 30, 20252.472.602.402.522.523.28%594,978
Jan 29, 20252.482.542.392.442.44-1.21%367,499
Jan 28, 20252.422.492.302.472.470.82%501,236
Jan 27, 20252.462.642.402.452.45-1.21%833,156
Jan 24, 20252.412.532.352.482.48-0.80%707,676
Jan 23, 20252.602.702.352.502.50-4.21%1,302,231
Jan 22, 20252.252.642.232.612.6116.52%1,448,680
Jan 21, 20252.192.262.102.242.241.82%531,015
Jan 17, 20252.242.252.112.202.20-0.45%930,760
Jan 16, 20252.112.242.022.212.214.74%1,103,622
Jan 15, 20252.212.332.102.112.11-6.22%1,072,838
Jan 14, 20252.202.282.072.252.25-2.60%1,969,960
Jan 13, 20252.392.672.172.312.3119.69%11,759,588
Jan 10, 20252.052.061.911.931.93-4.93%532,512
Jan 8, 20252.122.122.002.032.03-4.25%364,662
Jan 7, 20252.142.222.112.122.12-0.47%301,911
Jan 6, 20252.232.292.132.132.13-3.18%641,705
Jan 3, 20252.142.262.132.202.202.80%431,835
Jan 2, 20252.172.252.122.142.14-439,284
Dec 31, 20242.192.242.142.142.14-0.47%408,502
Dec 30, 20242.142.172.082.152.15-1.83%479,453
Dec 27, 20242.302.352.122.192.19-4.78%482,164
Dec 26, 20242.182.312.162.302.305.02%379,500
Dec 24, 20242.182.212.142.192.19-221,705
Dec 23, 20242.212.262.122.192.19-1.35%421,882
Dec 20, 20242.142.262.092.222.221.37%815,419
Dec 19, 20242.342.352.182.192.19-6.41%444,622
Dec 18, 20242.512.552.302.342.34-6.40%542,324
Dec 17, 20242.612.662.432.502.50-5.30%545,352
Dec 16, 20242.592.662.502.642.643.13%503,838
Dec 13, 20242.502.592.422.562.562.40%729,338
Dec 12, 20242.502.592.402.502.50-0.79%511,174
Dec 11, 20242.472.552.362.522.523.28%409,844
Dec 10, 20242.422.522.342.442.442.09%359,645
Dec 9, 20242.402.562.392.392.39-0.83%356,108
Dec 6, 20242.372.452.332.412.412.55%495,959
Dec 5, 20242.462.502.342.352.35-4.47%442,504
Dec 4, 20242.472.502.372.462.46-0.40%476,727
Dec 3, 20242.572.622.452.472.47-4.63%547,835
Dec 2, 20242.632.722.552.592.59-2.26%677,367
Nov 29, 20242.602.752.592.652.653.11%393,713
Nov 27, 20242.482.582.462.572.574.05%413,332
Nov 26, 20242.502.582.412.472.47-1.59%402,164
Nov 25, 20242.582.642.512.512.51-1.18%348,571
Nov 22, 20242.452.622.402.542.544.53%598,961
Nov 21, 20242.442.472.312.432.43-584,970
Nov 20, 20242.552.562.382.432.43-4.71%475,197
Nov 19, 20242.532.642.482.552.552.00%481,123
Nov 18, 20242.632.682.492.502.50-4.58%486,282
Nov 15, 20242.862.862.622.622.62-8.07%442,206
Nov 14, 20243.123.132.842.852.85-8.95%446,512
Nov 13, 20243.223.323.103.133.13-3.40%336,368
Nov 12, 20243.363.443.193.243.24-4.14%393,500
Nov 11, 20243.333.433.223.383.382.74%403,175
Nov 8, 20243.163.383.163.293.293.46%535,556
Nov 7, 20243.273.363.173.183.18-3.34%406,133
Nov 6, 20243.283.383.113.293.291.23%635,257
Nov 5, 20243.133.373.043.253.258.70%771,612
Nov 4, 20242.893.112.882.992.993.46%548,441
Nov 1, 20242.782.922.772.892.895.47%416,208
Oct 31, 20242.872.902.742.742.74-4.53%656,732
Oct 30, 20242.863.082.852.872.870.35%667,970
Oct 29, 20242.882.932.792.862.86-2.05%1,226,765
Oct 28, 20243.023.082.912.922.92-2.01%646,787
Oct 25, 20243.053.122.952.982.98-1.97%330,280
Oct 24, 20243.053.122.983.043.04-0.65%388,910
Oct 23, 20243.263.303.013.063.06-7.55%1,436,675
Oct 22, 20243.213.343.193.313.313.12%522,939
Oct 21, 20243.333.343.173.213.21-3.02%623,184
Oct 18, 20243.203.423.163.313.312.80%572,016
Oct 17, 20243.403.413.133.223.22-5.29%849,742
Oct 16, 20243.413.493.303.403.40-677,110
Oct 15, 20243.483.483.343.403.40-2.30%607,256
Oct 14, 20243.303.523.273.483.484.50%829,584
Oct 11, 20243.413.453.303.333.33-3.20%1,308,254
Oct 10, 20243.573.583.373.443.44-3.10%1,301,458
Oct 9, 20243.543.653.343.553.55-0.14%963,346
Oct 8, 20243.613.723.503.563.56-2.87%779,491
Oct 7, 20243.733.733.343.663.66-2.40%637,929
Oct 4, 20243.653.823.603.753.752.46%493,484
Oct 3, 20243.953.993.573.663.66-8.16%1,011,139
Oct 2, 20244.114.143.873.993.99-4.44%961,802
Oct 1, 20244.354.354.124.174.17-4.14%834,991
Sep 30, 20244.204.434.184.354.352.84%1,393,390
Sep 27, 20244.314.494.194.234.23-4.08%994,636
Sep 26, 20244.234.503.934.414.415.00%1,599,605