Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.870
+0.040 (2.19%)
At close: Sep 29, 2026, 4:00 PM EDT
1.820
-0.050 (-2.67%)
After-hours: Sep 29, 2026, 7:30 PM EDT
BDTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | 2.19% | 439,427 |
| Sep 28, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 647,900 |
| Sep 25, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -0.53% | 378,285 |
| Sep 24, 2026 | 1.90 | 1.92 | 1.83 | 1.89 | 1.89 | -0.53% | 460,230 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -4.04% | 613,848 |
| Sep 22, 2026 | 1.93 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 744,203 |
| Sep 21, 2026 | 1.96 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 827,324 |
| Sep 18, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 1,178,623 |
| Sep 17, 2026 | 1.98 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 665,492 |
| Sep 16, 2026 | 1.97 | 2.01 | 1.92 | 1.94 | 1.94 | -1.52% | 733,907 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.94 | 1.97 | 1.97 | -2.96% | 301,829 |
| Sep 14, 2026 | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | 2.53% | 514,158 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.94 | 1.98 | 1.98 | 1.02% | 590,205 |
| Sep 10, 2026 | 2.06 | 2.06 | 1.92 | 1.96 | 1.96 | -6.67% | 677,922 |
| Sep 9, 2026 | 2.09 | 2.15 | 2.07 | 2.10 | 2.10 | - | 402,592 |
| Sep 8, 2026 | 2.09 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 370,036 |
| Sep 4, 2026 | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | 0.95% | 324,716 |
| Sep 3, 2026 | 2.15 | 2.17 | 2.06 | 2.10 | 2.10 | -1.87% | 609,843 |
| Sep 2, 2026 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 4.90% | 561,275 |
| Sep 1, 2026 | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -2.86% | 759,127 |
| Aug 31, 2026 | 2.22 | 2.23 | 2.10 | 2.10 | 2.10 | -5.83% | 509,283 |
| 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 |