Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.610
+0.030 (1.90%)
At close: Apr 24, 2025, 4:00 PM
1.520
-0.090 (-5.59%)
Pre-market: Apr 25, 2025, 4:19 AM EDT

BDTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.581.621.551.611.611.90%459,666
Apr 23, 20251.631.641.551.581.581.28%776,090
Apr 22, 20251.491.601.481.561.564.70%849,531
Apr 21, 20251.401.591.391.491.493.47%1,046,880
Apr 17, 20251.351.451.311.441.445.88%663,878
Apr 16, 20251.401.441.331.361.36-4.23%516,406
Apr 15, 20251.401.491.361.421.421.43%729,211
Apr 14, 20251.411.451.371.401.400.72%598,093
Apr 11, 20251.431.481.321.391.39-2.11%1,267,890
Apr 10, 20251.321.441.301.421.422.90%766,572
Apr 9, 20251.221.441.201.381.3810.40%1,638,150
Apr 8, 20251.361.401.251.251.25-8.09%1,001,651
Apr 7, 20251.301.431.251.361.36-2.86%2,924,183
Apr 4, 20251.461.511.361.401.40-7.28%1,932,389
Apr 3, 20251.501.531.431.511.51-4.43%1,269,628
Apr 2, 20251.451.591.431.581.586.04%1,455,756
Apr 1, 20251.531.561.461.491.49-3.87%1,737,520
Mar 31, 20251.581.591.511.551.55-3.73%1,884,607
Mar 28, 20251.641.651.551.611.61-3.59%1,266,908
Mar 27, 20251.571.701.551.671.675.03%2,986,443
Mar 26, 20251.701.711.571.591.59-5.92%3,270,038
Mar 25, 20251.641.841.641.691.690.60%5,354,142
Mar 24, 20251.751.801.641.681.68-5.62%3,608,421
Mar 21, 20251.801.831.671.781.78-5.32%5,992,995
Mar 20, 20251.832.101.751.881.889.30%22,408,689
Mar 19, 20252.362.781.711.721.722.38%114,566,834
Mar 18, 20251.731.731.621.681.68-1.75%284,001
Mar 17, 20251.731.761.671.711.71-0.58%253,166
Mar 14, 20251.741.751.681.721.724.24%276,399
Mar 13, 20251.801.801.651.651.65-7.82%281,874
Mar 12, 20251.701.891.671.791.795.92%427,534
Mar 11, 20251.741.781.611.691.69-1.17%508,179
Mar 10, 20251.851.921.591.711.71-9.04%898,793
Mar 7, 20251.841.951.831.881.88-1.05%363,025
Mar 6, 20251.821.921.811.901.902.15%205,143
Mar 5, 20251.831.881.781.861.862.76%364,720
Mar 4, 20251.871.881.771.811.81-5.24%701,052
Mar 3, 20252.012.021.881.911.91-4.98%521,462
Feb 28, 20251.952.031.902.012.013.61%360,740
Feb 27, 20252.052.091.931.941.94-5.37%479,391
Feb 26, 20252.052.092.012.052.050.99%497,282
Feb 25, 20252.172.172.032.032.03-6.45%564,739
Feb 24, 20252.192.232.052.172.170.46%428,582
Feb 21, 20252.322.332.152.162.16-5.26%388,824
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