Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.575
-0.035 (-2.17%)
Mar 31, 2025, 1:15 PM EDT - Market open
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | - | -3.73% | 613,170 |
| Mar 28, 2025 | 1.64 | 1.65 | 1.55 | 1.61 | 1.61 | -3.59% | 1,266,908 |
| Mar 27, 2025 | 1.57 | 1.70 | 1.55 | 1.67 | 1.67 | 5.03% | 2,986,443 |
| Mar 26, 2025 | 1.70 | 1.71 | 1.57 | 1.59 | 1.59 | -5.92% | 3,270,038 |
| Mar 25, 2025 | 1.64 | 1.84 | 1.64 | 1.69 | 1.69 | 0.60% | 5,354,142 |
| Mar 24, 2025 | 1.75 | 1.80 | 1.64 | 1.68 | 1.68 | -5.62% | 3,608,421 |
| Mar 21, 2025 | 1.80 | 1.83 | 1.67 | 1.78 | 1.78 | -5.32% | 5,992,995 |
| Mar 20, 2025 | 1.83 | 2.10 | 1.75 | 1.88 | 1.88 | 9.30% | 22,408,689 |
| Mar 19, 2025 | 2.36 | 2.78 | 1.71 | 1.72 | 1.72 | 2.38% | 114,566,834 |
| Mar 18, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -1.75% | 284,001 |
| Mar 17, 2025 | 1.73 | 1.76 | 1.67 | 1.71 | 1.71 | -0.58% | 253,166 |
| Mar 14, 2025 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | 4.24% | 276,399 |
| Mar 13, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.82% | 281,874 |
| Mar 12, 2025 | 1.70 | 1.89 | 1.67 | 1.79 | 1.79 | 5.92% | 427,534 |
| Mar 11, 2025 | 1.74 | 1.78 | 1.61 | 1.69 | 1.69 | -1.17% | 508,179 |
| Mar 10, 2025 | 1.85 | 1.92 | 1.59 | 1.71 | 1.71 | -9.04% | 898,793 |
| Mar 7, 2025 | 1.84 | 1.95 | 1.83 | 1.88 | 1.88 | -1.05% | 363,025 |
| Mar 6, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 2.15% | 205,143 |
| Mar 5, 2025 | 1.83 | 1.88 | 1.78 | 1.86 | 1.86 | 2.76% | 364,720 |
| Mar 4, 2025 | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | -5.24% | 701,052 |
| Mar 3, 2025 | 2.01 | 2.02 | 1.88 | 1.91 | 1.91 | -4.98% | 521,462 |
| Feb 28, 2025 | 1.95 | 2.03 | 1.90 | 2.01 | 2.01 | 3.61% | 360,740 |
| Feb 27, 2025 | 2.05 | 2.09 | 1.93 | 1.94 | 1.94 | -5.37% | 479,391 |
| Feb 26, 2025 | 2.05 | 2.09 | 2.01 | 2.05 | 2.05 | 0.99% | 497,282 |
| Feb 25, 2025 | 2.17 | 2.17 | 2.03 | 2.03 | 2.03 | -6.45% | 564,739 |
| Feb 24, 2025 | 2.19 | 2.23 | 2.05 | 2.17 | 2.17 | 0.46% | 428,582 |
| Feb 21, 2025 | 2.32 | 2.33 | 2.15 | 2.16 | 2.16 | -5.26% | 388,824 |
| Feb 20, 2025 | 2.34 | 2.35 | 2.26 | 2.28 | 2.28 | -3.80% | 347,550 |
| Feb 19, 2025 | 2.26 | 2.38 | 2.24 | 2.37 | 2.37 | 3.95% | 304,388 |
| Feb 18, 2025 | 2.38 | 2.47 | 2.25 | 2.28 | 2.28 | -3.80% | 488,315 |
| Feb 14, 2025 | 2.34 | 2.45 | 2.34 | 2.37 | 2.37 | 1.28% | 434,323 |
| Feb 13, 2025 | 2.23 | 2.35 | 2.21 | 2.34 | 2.34 | 3.54% | 367,665 |
| Feb 12, 2025 | 2.17 | 2.26 | 2.13 | 2.26 | 2.26 | 3.67% | 490,004 |
| Feb 11, 2025 | 2.23 | 2.26 | 2.17 | 2.18 | 2.18 | -2.24% | 519,351 |
| Feb 10, 2025 | 2.42 | 2.44 | 2.22 | 2.23 | 2.23 | -9.35% | 924,753 |
| Feb 7, 2025 | 2.52 | 2.55 | 2.38 | 2.46 | 2.46 | -2.38% | 491,075 |
| Feb 6, 2025 | 2.71 | 2.73 | 2.51 | 2.52 | 2.52 | -7.35% | 641,694 |
| Feb 5, 2025 | 2.55 | 2.74 | 2.48 | 2.72 | 2.72 | 7.09% | 556,163 |
| Feb 4, 2025 | 2.48 | 2.54 | 2.45 | 2.54 | 2.54 | 3.67% | 444,353 |
| Feb 3, 2025 | 2.51 | 2.55 | 2.35 | 2.45 | 2.45 | -6.49% | 1,045,550 |
| Jan 31, 2025 | 2.59 | 2.82 | 2.55 | 2.62 | 2.62 | 3.97% | 985,896 |
| Jan 30, 2025 | 2.47 | 2.60 | 2.40 | 2.52 | 2.52 | 3.28% | 594,978 |
| Jan 29, 2025 | 2.48 | 2.54 | 2.39 | 2.44 | 2.44 | -1.21% | 367,499 |
| Jan 28, 2025 | 2.42 | 2.49 | 2.30 | 2.47 | 2.47 | 0.82% | 501,236 |
| Jan 27, 2025 | 2.46 | 2.64 | 2.40 | 2.45 | 2.45 | -1.21% | 833,156 |
| Jan 24, 2025 | 2.41 | 2.53 | 2.35 | 2.48 | 2.48 | -0.80% | 707,676 |
| Jan 23, 2025 | 2.60 | 2.70 | 2.35 | 2.50 | 2.50 | -4.21% | 1,302,231 |
| Jan 22, 2025 | 2.25 | 2.64 | 2.23 | 2.61 | 2.61 | 16.52% | 1,448,680 |
| Jan 21, 2025 | 2.19 | 2.26 | 2.10 | 2.24 | 2.24 | 1.82% | 531,015 |
| Jan 17, 2025 | 2.24 | 2.25 | 2.11 | 2.20 | 2.20 | -0.45% | 930,760 |