Black Diamond Therapeutics, Inc. (BDTX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.16 | 5.95 | 5.16 | 5.89 | 5.89 | 565,200 |
| 25 Apr 2024 | 4.97 | 5.13 | 4.93 | 5.11 | 5.11 | 233,100 |
| 24 Apr 2024 | 5.04 | 5.18 | 4.87 | 5.06 | 5.06 | 362,000 |
| 23 Apr 2024 | 5.05 | 5.27 | 4.97 | 5.01 | 5.01 | 356,300 |
| 22 Apr 2024 | 5.28 | 5.47 | 4.96 | 5.02 | 5.02 | 512,700 |
| 19 Apr 2024 | 5.17 | 5.57 | 5.17 | 5.26 | 5.26 | 386,500 |
| 18 Apr 2024 | 5.72 | 5.72 | 5.13 | 5.30 | 5.30 | 1,862,400 |
| 17 Apr 2024 | 5.32 | 6.21 | 5.32 | 5.70 | 5.70 | 920,900 |
| 16 Apr 2024 | 5.25 | 5.40 | 5.13 | 5.38 | 5.38 | 318,800 |
| 15 Apr 2024 | 5.24 | 5.41 | 5.20 | 5.22 | 5.22 | 378,000 |
| 12 Apr 2024 | 5.57 | 5.60 | 5.20 | 5.24 | 5.24 | 475,600 |
| 11 Apr 2024 | 5.00 | 5.59 | 5.00 | 5.57 | 5.57 | 572,100 |
| 10 Apr 2024 | 5.16 | 5.21 | 4.81 | 4.98 | 4.98 | 415,000 |
| 09 Apr 2024 | 5.41 | 5.62 | 5.28 | 5.36 | 5.36 | 448,700 |
| 08 Apr 2024 | 5.24 | 5.45 | 4.89 | 5.35 | 5.35 | 450,500 |
| 05 Apr 2024 | 5.10 | 5.22 | 4.98 | 5.06 | 5.06 | 310,900 |
| 04 Apr 2024 | 5.02 | 5.56 | 5.02 | 5.11 | 5.11 | 549,100 |
| 03 Apr 2024 | 4.75 | 5.01 | 4.72 | 5.00 | 5.00 | 421,900 |
| 02 Apr 2024 | 4.85 | 4.85 | 4.56 | 4.73 | 4.73 | 250,500 |
| 01 Apr 2024 | 5.12 | 5.12 | 4.86 | 4.93 | 4.93 | 201,100 |
| 28 Mar 2024 | 5.01 | 5.26 | 4.99 | 5.07 | 5.07 | 354,700 |
| 27 Mar 2024 | 5.11 | 5.17 | 4.74 | 4.90 | 4.90 | 404,300 |
| 26 Mar 2024 | 5.26 | 5.39 | 5.07 | 5.09 | 5.09 | 250,100 |
| 25 Mar 2024 | 5.51 | 5.62 | 5.10 | 5.19 | 5.19 | 492,900 |
| 22 Mar 2024 | 5.33 | 5.88 | 5.24 | 5.74 | 5.74 | 816,500 |
| 21 Mar 2024 | 4.63 | 5.47 | 4.63 | 5.41 | 5.41 | 1,108,000 |
| 20 Mar 2024 | 4.68 | 4.79 | 4.56 | 4.65 | 4.65 | 354,300 |
| 19 Mar 2024 | 4.68 | 4.76 | 4.58 | 4.63 | 4.63 | 281,100 |
| 18 Mar 2024 | 4.92 | 4.99 | 4.68 | 4.70 | 4.70 | 291,600 |
| 15 Mar 2024 | 4.61 | 5.02 | 4.52 | 4.79 | 4.79 | 1,687,500 |
| 14 Mar 2024 | 4.24 | 4.65 | 4.20 | 4.54 | 4.54 | 466,300 |
| 13 Mar 2024 | 3.83 | 4.27 | 3.74 | 4.19 | 4.19 | 448,000 |
| 12 Mar 2024 | 3.97 | 4.00 | 3.72 | 3.78 | 3.78 | 328,800 |
| 11 Mar 2024 | 4.05 | 4.18 | 3.96 | 4.00 | 4.00 | 214,400 |
| 08 Mar 2024 | 4.23 | 4.43 | 4.05 | 4.06 | 4.06 | 435,000 |
| 07 Mar 2024 | 4.43 | 4.57 | 4.16 | 4.20 | 4.20 | 525,600 |
| 06 Mar 2024 | 4.45 | 4.53 | 4.33 | 4.42 | 4.42 | 229,800 |
| 05 Mar 2024 | 4.46 | 4.52 | 4.32 | 4.40 | 4.40 | 277,700 |
| 04 Mar 2024 | 4.81 | 4.88 | 4.47 | 4.50 | 4.50 | 472,600 |
| 01 Mar 2024 | 5.19 | 5.34 | 4.67 | 4.78 | 4.78 | 795,200 |
| 29 Feb 2024 | 5.22 | 5.28 | 4.96 | 5.14 | 5.14 | 452,000 |
| 28 Feb 2024 | 4.86 | 5.60 | 4.79 | 4.95 | 4.95 | 1,275,500 |
| 27 Feb 2024 | 4.92 | 5.12 | 4.80 | 4.89 | 4.89 | 280,700 |
| 26 Feb 2024 | 4.75 | 5.01 | 4.75 | 4.88 | 4.88 | 302,600 |
| 23 Feb 2024 | 4.53 | 4.77 | 4.45 | 4.70 | 4.70 | 341,400 |
| 22 Feb 2024 | 4.67 | 4.77 | 4.45 | 4.49 | 4.49 | 324,600 |
| 21 Feb 2024 | 4.84 | 4.94 | 4.55 | 4.67 | 4.67 | 432,200 |
| 20 Feb 2024 | 5.30 | 5.65 | 4.65 | 4.87 | 4.87 | 1,746,300 |
| 16 Feb 2024 | 5.00 | 5.58 | 4.80 | 5.35 | 5.35 | 1,759,900 |
| 15 Feb 2024 | 4.81 | 5.09 | 4.61 | 5.06 | 5.06 | 900,700 |
| 14 Feb 2024 | 4.20 | 4.95 | 4.20 | 4.86 | 4.86 | 1,453,200 |
| 13 Feb 2024 | 4.20 | 4.23 | 4.07 | 4.14 | 4.14 | 448,500 |
| 12 Feb 2024 | 4.20 | 4.49 | 4.10 | 4.34 | 4.34 | 774,300 |
| 09 Feb 2024 | 4.44 | 4.64 | 4.19 | 4.23 | 4.23 | 387,900 |
| 08 Feb 2024 | 3.91 | 4.49 | 3.90 | 4.47 | 4.47 | 1,737,700 |
| 07 Feb 2024 | 3.94 | 4.02 | 3.57 | 3.87 | 3.87 | 1,561,700 |
| 06 Feb 2024 | 4.04 | 4.18 | 3.87 | 3.93 | 3.93 | 336,400 |
| 05 Feb 2024 | 4.17 | 4.36 | 3.83 | 3.98 | 3.98 | 458,400 |
| 02 Feb 2024 | 4.18 | 4.40 | 4.09 | 4.39 | 4.39 | 743,800 |
| 01 Feb 2024 | 3.91 | 4.28 | 3.90 | 4.26 | 4.26 | 1,029,200 |
| 31 Jan 2024 | 3.56 | 4.09 | 3.38 | 3.84 | 3.84 | 1,191,100 |
| 30 Jan 2024 | 3.05 | 3.56 | 2.94 | 3.53 | 3.53 | 922,400 |
| 29 Jan 2024 | 2.88 | 3.15 | 2.85 | 3.02 | 3.02 | 1,865,400 |
| 26 Jan 2024 | 2.85 | 2.93 | 2.76 | 2.90 | 2.90 | 238,600 |
| 25 Jan 2024 | 2.81 | 2.87 | 2.72 | 2.85 | 2.85 | 113,300 |
| 24 Jan 2024 | 2.88 | 2.92 | 2.77 | 2.80 | 2.80 | 150,700 |
| 23 Jan 2024 | 2.71 | 2.85 | 2.69 | 2.84 | 2.84 | 279,600 |
| 22 Jan 2024 | 2.75 | 2.89 | 2.65 | 2.67 | 2.67 | 241,300 |
| 19 Jan 2024 | 2.73 | 2.77 | 2.61 | 2.76 | 2.76 | 222,600 |
| 18 Jan 2024 | 2.75 | 2.80 | 2.65 | 2.73 | 2.73 | 333,700 |
| 17 Jan 2024 | 2.75 | 2.76 | 2.60 | 2.73 | 2.73 | 533,100 |
| 16 Jan 2024 | 2.97 | 2.97 | 2.74 | 2.82 | 2.82 | 400,600 |
| 12 Jan 2024 | 2.99 | 3.07 | 2.95 | 2.98 | 2.98 | 443,400 |
| 11 Jan 2024 | 2.94 | 3.02 | 2.89 | 2.99 | 2.99 | 293,600 |
| 10 Jan 2024 | 3.05 | 3.09 | 2.96 | 3.01 | 3.01 | 326,700 |
| 09 Jan 2024 | 2.83 | 3.13 | 2.77 | 3.04 | 3.04 | 842,800 |
| 08 Jan 2024 | 2.74 | 2.85 | 2.61 | 2.82 | 2.82 | 364,000 |
| 05 Jan 2024 | 2.68 | 2.75 | 2.53 | 2.73 | 2.73 | 128,400 |
| 04 Jan 2024 | 2.78 | 2.81 | 2.68 | 2.72 | 2.72 | 224,700 |
| 03 Jan 2024 | 2.89 | 2.91 | 2.63 | 2.74 | 2.74 | 292,100 |
| 02 Jan 2024 | 2.82 | 3.06 | 2.80 | 2.91 | 2.91 | 374,000 |
| 29 Dec 2023 | 3.01 | 3.08 | 2.80 | 2.81 | 2.81 | 452,800 |
| 28 Dec 2023 | 2.99 | 3.13 | 2.95 | 3.03 | 3.03 | 393,900 |
| 27 Dec 2023 | 3.01 | 3.04 | 2.90 | 2.97 | 2.97 | 338,000 |
| 26 Dec 2023 | 2.94 | 3.07 | 2.84 | 2.99 | 2.99 | 388,400 |
| 22 Dec 2023 | 2.69 | 2.90 | 2.68 | 2.87 | 2.87 | 580,400 |
| 21 Dec 2023 | 2.75 | 2.80 | 2.66 | 2.69 | 2.69 | 195,700 |
| 20 Dec 2023 | 2.80 | 2.87 | 2.62 | 2.65 | 2.65 | 344,900 |
| 19 Dec 2023 | 2.83 | 2.93 | 2.77 | 2.83 | 2.83 | 316,900 |
| 18 Dec 2023 | 2.70 | 2.88 | 2.68 | 2.80 | 2.80 | 288,700 |
| 15 Dec 2023 | 2.75 | 2.81 | 2.53 | 2.71 | 2.71 | 400,400 |
| 14 Dec 2023 | 2.64 | 2.82 | 2.63 | 2.73 | 2.73 | 535,600 |
| 13 Dec 2023 | 2.84 | 2.94 | 2.41 | 2.62 | 2.62 | 738,700 |
| 12 Dec 2023 | 3.01 | 3.01 | 2.80 | 2.88 | 2.88 | 368,100 |
| 11 Dec 2023 | 3.02 | 3.13 | 2.93 | 2.99 | 2.99 | 661,200 |
| 08 Dec 2023 | 2.57 | 3.03 | 2.53 | 3.00 | 3.00 | 1,403,100 |
| 07 Dec 2023 | 2.38 | 2.59 | 2.35 | 2.57 | 2.57 | 349,500 |
| 06 Dec 2023 | 2.28 | 2.39 | 2.23 | 2.37 | 2.37 | 295,000 |
| 05 Dec 2023 | 2.35 | 2.35 | 2.24 | 2.27 | 2.27 | 111,500 |
| 04 Dec 2023 | 2.36 | 2.50 | 2.31 | 2.36 | 2.36 | 317,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.