Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
2.100
-0.020 (-0.94%)
At close: Sep 8, 2026, 4:00 PM EDT
2.100
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
BDTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.11 | 2.12 | 2.09 | 2.10 | - | -1.18% | 315,593 |
| Sep 4, 2026 | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | 0.95% | 323,600 |
| Sep 3, 2026 | 2.15 | 2.17 | 2.06 | 2.10 | 2.10 | -1.87% | 602,285 |
| Sep 2, 2026 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 4.90% | 498,486 |
| Sep 1, 2026 | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -2.86% | 759,094 |
| Aug 31, 2026 | 2.22 | 2.23 | 2.10 | 2.10 | 2.10 | -5.83% | 506,199 |
| Aug 28, 2026 | 2.28 | 2.29 | 2.17 | 2.23 | 2.23 | -1.76% | 522,035 |
| Aug 27, 2026 | 2.26 | 2.32 | 2.24 | 2.27 | 2.27 | - | 458,907 |
| Aug 26, 2026 | 2.21 | 2.29 | 2.16 | 2.27 | 2.27 | 1.34% | 491,288 |
| Aug 25, 2026 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 3.94% | 417,762 |
| Aug 24, 2026 | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | -2.49% | 345,323 |
| Aug 21, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | 2.21 | 2.79% | 656,725 |
| Aug 20, 2026 | 2.17 | 2.19 | 2.08 | 2.15 | 2.15 | -1.83% | 1,137,840 |
| Aug 19, 2026 | 2.08 | 2.21 | 2.08 | 2.19 | 2.19 | 6.31% | 827,216 |
| Aug 18, 2026 | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | 0.49% | 474,812 |
| Aug 17, 2026 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | 1.49% | 389,799 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.96 | 2.02 | 2.02 | - | 330,412 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -3.81% | 489,102 |
| Aug 12, 2026 | 2.12 | 2.14 | 2.02 | 2.10 | 2.10 | 0.48% | 645,616 |
| Aug 11, 2026 | 2.01 | 2.10 | 1.95 | 2.09 | 2.09 | 5.56% | 812,736 |
| Aug 10, 2026 | 1.95 | 2.02 | 1.93 | 1.98 | 1.98 | 1.54% | 664,997 |
| Aug 7, 2026 | 1.94 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 599,940 |
| Aug 6, 2026 | 1.80 | 1.94 | 1.76 | 1.92 | 1.92 | 7.26% | 748,139 |
| Aug 5, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 384,234 |
| Aug 4, 2026 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | 2.59% | 917,200 |
| Aug 3, 2026 | 1.73 | 1.75 | 1.68 | 1.74 | 1.74 | 2.66% | 429,635 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -1.46% | 623,020 |
| Jul 30, 2026 | 1.68 | 1.72 | 1.65 | 1.72 | 1.72 | 3.31% | 536,441 |
| Jul 29, 2026 | 1.76 | 1.78 | 1.64 | 1.66 | 1.66 | -5.68% | 870,139 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.69 | 1.76 | 1.76 | 1.73% | 1,059,311 |
| Jul 27, 2026 | 1.77 | 1.85 | 1.73 | 1.73 | 1.73 | -1.70% | 625,209 |
| Jul 24, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -4.35% | 623,287 |
| Jul 23, 2026 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 524,383 |
| Jul 22, 2026 | 1.86 | 1.90 | 1.81 | 1.83 | 1.83 | -2.14% | 520,329 |
| Jul 21, 2026 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 3.31% | 490,389 |
| Jul 20, 2026 | 1.82 | 1.86 | 1.77 | 1.81 | 1.81 | 1.12% | 695,830 |
| Jul 17, 2026 | 1.78 | 1.87 | 1.78 | 1.79 | 1.79 | -1.10% | 708,209 |
| Jul 16, 2026 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | - | 855,858 |
| Jul 15, 2026 | 1.85 | 1.88 | 1.78 | 1.81 | 1.81 | -2.69% | 839,514 |
| Jul 14, 2026 | 1.89 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 609,905 |
| Jul 13, 2026 | 1.89 | 1.98 | 1.83 | 1.90 | 1.90 | -0.52% | 840,826 |
| Jul 10, 2026 | 1.92 | 1.94 | 1.81 | 1.91 | 1.91 | 1.60% | 1,045,321 |
| Jul 9, 2026 | 1.92 | 1.95 | 1.87 | 1.88 | 1.88 | -1.05% | 762,319 |
| Jul 8, 2026 | 2.04 | 2.10 | 1.90 | 1.90 | 1.90 | -8.65% | 1,759,741 |
| Jul 7, 2026 | 1.97 | 2.22 | 1.94 | 2.08 | 2.08 | 5.58% | 2,201,218 |
| Jul 6, 2026 | 2.01 | 2.07 | 1.93 | 1.97 | 1.97 | -1.99% | 1,789,748 |
| Jul 2, 2026 | 1.83 | 2.04 | 1.83 | 2.01 | 2.01 | 9.24% | 1,577,070 |
| Jul 1, 2026 | 1.85 | 1.99 | 1.84 | 1.84 | 1.84 | -0.54% | 4,375,137 |
| Jun 30, 2026 | 1.77 | 1.88 | 1.75 | 1.85 | 1.85 | 5.71% | 1,883,436 |
| Jun 29, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 1,154,453 |