Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.970
-0.150 (-4.81%)
At close: Jul 25, 2025, 4:00 PM
3.030
+0.060 (2.02%)
After-hours: Jul 25, 2025, 7:19 PM EDT
BDTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 3.15 | 3.15 | 2.93 | 2.97 | 2.97 | -4.81% | 899,164 |
Jul 24, 2025 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -2.19% | 560,942 |
Jul 23, 2025 | 3.14 | 3.28 | 3.09 | 3.19 | 3.19 | - | 734,791 |
Jul 22, 2025 | 3.20 | 3.24 | 3.02 | 3.19 | 3.19 | 1.27% | 756,188 |
Jul 21, 2025 | 3.20 | 3.32 | 3.13 | 3.15 | 3.15 | 0.64% | 739,147 |
Jul 18, 2025 | 3.24 | 3.29 | 3.11 | 3.13 | 3.13 | -2.49% | 903,440 |
Jul 17, 2025 | 3.05 | 3.26 | 3.05 | 3.21 | 3.21 | 5.59% | 988,203 |
Jul 16, 2025 | 2.95 | 3.31 | 2.93 | 3.04 | 3.04 | 3.05% | 2,320,348 |
Jul 15, 2025 | 2.95 | 2.99 | 2.84 | 2.95 | 2.95 | 0.34% | 1,155,885 |
Jul 14, 2025 | 2.87 | 2.99 | 2.81 | 2.94 | 2.94 | 2.44% | 1,240,966 |
Jul 11, 2025 | 2.71 | 2.88 | 2.70 | 2.87 | 2.87 | 4.74% | 1,018,316 |
Jul 10, 2025 | 2.65 | 2.77 | 2.62 | 2.74 | 2.74 | 3.79% | 778,700 |
Jul 9, 2025 | 2.50 | 2.68 | 2.49 | 2.64 | 2.64 | 5.60% | 955,233 |
Jul 8, 2025 | 2.50 | 2.56 | 2.47 | 2.50 | 2.50 | - | 592,467 |
Jul 7, 2025 | 2.51 | 2.55 | 2.43 | 2.50 | 2.50 | -3.10% | 906,902 |
Jul 3, 2025 | 2.63 | 2.66 | 2.54 | 2.58 | 2.58 | -0.77% | 472,335 |
Jul 2, 2025 | 2.48 | 2.72 | 2.43 | 2.60 | 2.60 | 4.84% | 1,399,026 |
Jul 1, 2025 | 2.48 | 2.62 | 2.44 | 2.48 | 2.48 | - | 1,277,085 |
Jun 30, 2025 | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | 5.53% | 1,305,159 |
Jun 27, 2025 | 2.55 | 2.55 | 2.34 | 2.35 | 2.35 | -4.47% | 6,072,256 |
Jun 26, 2025 | 2.60 | 2.61 | 2.42 | 2.46 | 2.46 | -5.02% | 1,196,444 |
Jun 25, 2025 | 2.50 | 2.71 | 2.40 | 2.59 | 2.59 | 4.02% | 1,423,454 |
Jun 24, 2025 | 2.32 | 2.50 | 2.28 | 2.49 | 2.49 | 9.69% | 958,799 |
Jun 23, 2025 | 2.30 | 2.31 | 2.15 | 2.27 | 2.27 | -2.58% | 913,353 |
Jun 20, 2025 | 2.36 | 2.40 | 2.26 | 2.33 | 2.33 | - | 786,723 |
Jun 18, 2025 | 2.34 | 2.45 | 2.28 | 2.33 | 2.33 | 0.43% | 915,763 |
Jun 17, 2025 | 2.39 | 2.43 | 2.31 | 2.32 | 2.32 | -2.93% | 793,124 |
Jun 16, 2025 | 2.31 | 2.44 | 2.23 | 2.39 | 2.39 | 3.46% | 957,928 |
Jun 13, 2025 | 2.34 | 2.38 | 2.30 | 2.31 | 2.31 | -4.94% | 567,767 |
Jun 12, 2025 | 2.35 | 2.45 | 2.30 | 2.43 | 2.43 | 2.53% | 1,085,167 |
Jun 11, 2025 | 2.49 | 2.49 | 2.34 | 2.37 | 2.37 | -3.66% | 1,271,643 |
Jun 10, 2025 | 2.46 | 2.60 | 2.45 | 2.46 | 2.46 | -0.81% | 983,692 |
Jun 9, 2025 | 2.60 | 2.62 | 2.45 | 2.48 | 2.48 | -3.88% | 1,102,607 |
Jun 6, 2025 | 2.54 | 2.70 | 2.50 | 2.58 | 2.58 | 3.61% | 1,660,207 |
Jun 5, 2025 | 2.53 | 2.62 | 2.43 | 2.49 | 2.49 | -1.97% | 1,300,637 |
Jun 4, 2025 | 2.53 | 2.63 | 2.50 | 2.54 | 2.54 | 1.60% | 1,273,187 |
Jun 3, 2025 | 2.41 | 2.57 | 2.32 | 2.50 | 2.50 | 5.49% | 1,905,488 |
Jun 2, 2025 | 2.20 | 2.47 | 2.20 | 2.37 | 2.37 | 7.73% | 1,641,193 |
May 30, 2025 | 2.25 | 2.26 | 2.11 | 2.20 | 2.20 | -2.22% | 946,532 |
May 29, 2025 | 2.04 | 2.25 | 1.98 | 2.25 | 2.25 | 13.07% | 1,453,622 |
May 28, 2025 | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -2.93% | 573,647 |
May 27, 2025 | 2.03 | 2.09 | 1.99 | 2.05 | 2.05 | 1.99% | 914,068 |
May 23, 2025 | 2.02 | 2.04 | 1.95 | 2.01 | 2.01 | -2.43% | 719,628 |
May 22, 2025 | 2.03 | 2.10 | 1.98 | 2.06 | 2.06 | 1.48% | 765,334 |
May 21, 2025 | 2.15 | 2.19 | 1.98 | 2.03 | 2.03 | -6.45% | 1,022,468 |
May 20, 2025 | 2.11 | 2.21 | 2.03 | 2.17 | 2.17 | 2.84% | 1,037,559 |
May 19, 2025 | 1.92 | 2.13 | 1.90 | 2.11 | 2.11 | 8.21% | 1,210,282 |
May 16, 2025 | 1.93 | 1.99 | 1.88 | 1.95 | 1.95 | 1.04% | 858,341 |
May 15, 2025 | 1.81 | 1.95 | 1.77 | 1.93 | 1.93 | 2.12% | 1,440,926 |
May 14, 2025 | 1.87 | 1.94 | 1.80 | 1.89 | 1.89 | -2.07% | 1,460,276 |