Dark

BDTX
Black Diamond Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:48 PM EDT

1.64USD-2.959%(-0.05)641,986

1.63Bid 1.64Ask 0.01Spread

Pre-market

May 9, 2025 9:22:30 AM EDT

1.70USD+0.592%(+0.01)2,888

After-hours

May 9, 2025 4:49:30 PM EDT

1.62USD-1.220%(-0.02)4,539

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.720	1.730000	1.6100	1.640	-2.959%	641,986	0.000%
2025-05-08	1.560	1.775000	1.5321	1.690	+9.032%	1,140,419	-2.959%
2025-05-07	1.570	1.570000	1.4900	1.550	+5.802%	823,308	+5.806%
2025-05-06	1.640	1.649000	1.4600	1.465	-12.275%	1,166,188	+11.945%
2025-05-05	1.735	1.770000	1.6600	1.670	-6.180%	579,563	-1.796%
2025-05-02	1.720	1.790000	1.7050	1.780	+4.706%	1,049,922	-7.865%
2025-05-01	1.690	1.730000	1.6350	1.700	0.000%	672,422	-3.529%
2025-04-30	1.550	1.715000	1.5250	1.700	+6.250%	742,790	-3.529%
2025-04-29	1.600	1.635200	1.5800	1.600	0.000%	372,053	+2.500%
2025-04-28	1.590	1.640000	1.5650	1.600	+0.629%	664,548	+2.500%
2025-04-25	1.590	1.600000	1.5500	1.590	-1.242%	421,250	+3.145%
2025-04-24	1.580	1.620000	1.5500	1.610	+1.899%	459,666	+1.863%
2025-04-23	1.630	1.640000	1.5500	1.580	+1.282%	776,090	+3.797%
2025-04-22	1.490	1.595000	1.4800	1.560	+4.698%	849,531	+5.128%
2025-04-21	1.400	1.590000	1.3900	1.490	+3.472%	1,046,880	+10.067%
2025-04-17	1.350	1.450000	1.3100	1.440	+5.882%	663,878	+13.889%
2025-04-16	1.400	1.440000	1.3300	1.360	-4.225%	516,406	+20.588%
2025-04-15	1.395	1.490000	1.3600	1.420	+1.429%	729,211	+15.493%
2025-04-14	1.410	1.450000	1.3700	1.400	+0.719%	598,093	+17.143%
2025-04-11	1.430	1.480000	1.3200	1.390	-2.113%	1,267,890	+17.986%
2025-04-10	1.315	1.440000	1.3000	1.420	+2.899%	766,572	+15.493%
2025-04-09	1.220	1.435000	1.1950	1.380	+10.400%	1,638,150	+18.841%
2025-04-08	1.360	1.400000	1.2500	1.250	-8.088%	1,001,651	+31.200%
2025-04-07	1.300	1.425000	1.2500	1.360	-2.857%	2,924,183	+20.588%
2025-04-04	1.460	1.510000	1.3600	1.400	-7.285%	1,932,389	+17.143%
2025-04-03	1.500	1.530000	1.4300	1.510	-4.430%	1,269,628	+8.609%
2025-04-02	1.450	1.590000	1.4300	1.580	+6.040%	1,455,756	+3.797%
2025-04-01	1.530	1.555000	1.4600	1.490	-3.871%	1,737,520	+10.067%
2025-03-31	1.580	1.590000	1.5103	1.550	-3.727%	1,884,607	+5.806%
2025-03-28	1.635	1.650000	1.5500	1.610	-3.593%	1,266,908	+1.863%
2025-03-27	1.570	1.700000	1.5450	1.670	+5.031%	2,986,443	-1.796%
2025-03-26	1.695	1.710000	1.5700	1.590	-5.917%	3,269,303	+3.145%
2025-03-25	1.640	1.840000	1.6350	1.690	+0.595%	5,352,775	-2.959%
2025-03-24	1.750	1.800000	1.6400	1.680	-5.618%	3,608,162	-2.381%
2025-03-21	1.800	1.830000	1.6700	1.780	-5.319%	5,976,147	-7.865%
2025-03-20	1.830	2.100000	1.7500	1.880	+9.302%	22,408,027	-12.766%
2025-03-19	2.360	2.780000	1.7100	1.720	+2.381%	114,566,176	-4.651%
2025-03-18	1.730	1.730000	1.6200	1.680	-1.754%	277,814	-2.381%
2025-03-17	1.730	1.755000	1.6701	1.710	-0.581%	250,611	-4.094%
2025-03-14	1.740	1.750000	1.6800	1.720	+4.242%	274,921	-4.651%
2025-03-13	1.800	1.800000	1.6500	1.650	-7.821%	263,232	-0.606%
2025-03-12	1.700	1.890000	1.6700	1.790	+5.917%	426,332	-8.380%
2025-03-11	1.740	1.783200	1.6050	1.690	-1.170%	507,992	-2.959%
2025-03-10	1.850	1.920000	1.5900	1.710	-9.043%	913,871	-4.094%
2025-03-07	1.840	1.950000	1.8250	1.880	-1.053%	362,203	-12.766%
2025-03-06	1.820	1.915000	1.8100	1.900	+2.151%	203,865	-13.684%
2025-03-05	1.830	1.879900	1.7800	1.860	+2.762%	363,966	-11.828%
2025-03-04	1.870	1.880000	1.7700	1.810	-5.236%	694,471	-9.392%
2025-03-03	2.010	2.020000	1.8832	1.910	-4.975%	520,142	-14.136%
2025-02-28	1.950	2.030000	1.9000	2.010	+3.608%	358,270	-18.408%
2025-02-27	2.050	2.090000	1.9300	1.940	-5.366%	477,573	-15.464%
2025-02-26	2.050	2.090000	2.0100	2.050	+0.985%	496,934	-20.000%
2025-02-25	2.170	2.170000	2.0250	2.030	-6.452%	560,626	-19.212%
2025-02-24	2.190	2.225000	2.0502	2.170	+0.463%	426,267	-24.424%
2025-02-21	2.320	2.330000	2.1500	2.160	-5.263%	386,945	-24.074%
2025-02-20	2.340	2.350000	2.2600	2.280	-3.797%	347,169	-28.070%
2025-02-19	2.260	2.380000	2.2400	2.370	+3.947%	299,865	-30.802%
2025-02-18	2.380	2.470000	2.2500	2.280	-3.797%	485,292	-28.070%
2025-02-14	2.340	2.450000	2.3400	2.370	+1.282%	431,175	-30.802%
2025-02-13	2.230	2.350000	2.2100	2.340	+3.540%	366,860	-29.915%
2025-02-12	2.170	2.260000	2.1250	2.260	+3.670%	489,506	-27.434%
2025-02-11	2.230	2.260000	2.1700	2.180	-2.242%	518,632	-24.771%
2025-02-10	2.420	2.435000	2.2200	2.230	-9.350%	924,220	-26.457%
2025-02-07	2.520	2.549200	2.3800	2.460	-2.381%	488,923	-33.333%
2025-02-06	2.710	2.730000	2.5100	2.520	-7.353%	640,511	-34.921%
2025-02-05	2.550	2.740000	2.4800	2.720	+7.087%	555,214	-39.706%
2025-02-04	2.480	2.540000	2.4500	2.540	+3.673%	444,253	-35.433%
2025-02-03	2.510	2.550000	2.3501	2.450	-6.489%	1,045,550	-33.061%
2025-01-31	2.590	2.820000	2.5500	2.620	+3.968%	979,645	-37.405%
2025-01-30	2.470	2.600000	2.4009	2.520	+3.279%	594,310	-34.921%
2025-01-29	2.480	2.540000	2.3900	2.440	-1.215%	364,445	-32.787%
2025-01-28	2.420	2.490000	2.3000	2.470	+0.816%	496,506	-33.603%
2025-01-27	2.460	2.635000	2.3950	2.450	-1.210%	827,223	-33.061%
2025-01-24	2.410	2.530000	2.3500	2.480	-0.800%	705,585	-33.871%
2025-01-23	2.600	2.700000	2.3450	2.500	-4.215%	1,302,231	-34.400%
2025-01-22	2.250	2.640600	2.2300	2.610	+16.518%	1,446,358	-37.165%
2025-01-21	2.190	2.259900	2.1000	2.240	+1.818%	529,871	-26.786%
2025-01-17	2.240	2.250000	2.1100	2.200	-0.452%	926,909	-25.455%
2025-01-16	2.110	2.240000	2.0208	2.210	+4.739%	1,098,048	-25.792%
2025-01-15	2.210	2.330000	2.1000	2.110	-6.222%	1,069,671	-22.275%
2025-01-14	2.200	2.280000	2.0650	2.250	-2.597%	1,957,501	-27.111%
2025-01-13	2.390	2.670000	2.1700	2.310	+19.689%	11,757,211	-29.004%
2025-01-10	2.050	2.055000	1.9100	1.930	-4.926%	528,518	-15.026%
2025-01-08	2.120	2.120000	2.0000	2.030	-4.245%	362,470	-19.212%
2025-01-07	2.140	2.220000	2.1100	2.120	-0.469%	296,766	-22.642%
2025-01-06	2.230	2.290000	2.1300	2.130	-3.182%	638,157	-23.005%
2025-01-03	2.140	2.260000	2.1300	2.200	+2.804%	430,731	-25.455%
2025-01-02	2.170	2.245000	2.1200	2.140	0.000%	436,773	-23.364%
2024-12-31	2.190	2.240000	2.1400	2.140	-0.465%	407,987	-23.364%
2024-12-30	2.140	2.170000	2.0800	2.150	-1.826%	478,943	-23.721%
2024-12-27	2.300	2.350000	2.1240	2.190	-4.783%	480,755	-25.114%
2024-12-26	2.180	2.310000	2.1550	2.300	+5.023%	379,011	-28.696%
2024-12-24	2.180	2.205000	2.1400	2.190	0.000%	221,518	-25.114%
2024-12-23	2.210	2.255000	2.1150	2.190	-1.351%	421,567	-25.114%
2024-12-20	2.140	2.260000	2.0900	2.220	+1.370%	811,626	-26.126%
2024-12-19	2.340	2.346000	2.1800	2.190	-6.410%	443,412	-25.114%
2024-12-18	2.510	2.550000	2.3000	2.340	-6.400%	541,144	-29.915%
2024-12-17	2.610	2.655000	2.4250	2.500	-5.303%	540,125	-34.400%
2024-12-16	2.590	2.659100	2.5000	2.640	+3.125%	502,807	-37.879%
2024-12-13	2.500	2.590000	2.4150	2.560	+2.400%	729,338	-35.938%
2024-12-12	2.500	2.590000	2.4000	2.500	-0.794%	507,676	-34.400%
2024-12-11	2.470	2.550000	2.3600	2.520	+3.279%	404,830	-34.921%
2024-12-10	2.420	2.519100	2.3409	2.440	+2.092%	357,178	-32.787%
2024-12-09	2.400	2.560000	2.3900	2.390	-0.830%	354,428	-31.381%
2024-12-06	2.370	2.445000	2.3250	2.410	+2.553%	494,955	-31.950%
2024-12-05	2.460	2.498200	2.3350	2.350	-4.472%	440,691	-30.213%
2024-12-04	2.470	2.498800	2.3700	2.460	-0.405%	467,813	-33.333%
2024-12-03	2.570	2.620000	2.4500	2.470	-4.633%	544,957	-33.603%
2024-12-02	2.630	2.715000	2.5500	2.590	-2.264%	673,268	-36.680%
2024-11-29	2.600	2.745000	2.5900	2.650	+3.113%	392,060	-38.113%
2024-11-27	2.480	2.580000	2.4550	2.570	+4.049%	410,743	-36.187%
2024-11-26	2.500	2.575000	2.4100	2.470	-1.594%	400,202	-33.603%
2024-11-25	2.580	2.640000	2.5050	2.510	-1.181%	344,063	-34.661%
2024-11-22	2.450	2.615000	2.4000	2.540	+4.527%	585,192	-35.433%
2024-11-21	2.440	2.470000	2.3100	2.430	0.000%	584,287	-32.510%
2024-11-20	2.550	2.560000	2.3800	2.430	-4.706%	468,377	-32.510%
2024-11-19	2.530	2.638400	2.4800	2.550	+2.000%	480,330	-35.686%
2024-11-18	2.630	2.680000	2.4850	2.500	-4.580%	484,215	-34.400%
2024-11-15	2.860	2.860000	2.6150	2.620	-8.070%	438,421	-37.405%
2024-11-14	3.120	3.125000	2.8350	2.850	-8.946%	439,163	-42.456%
2024-11-13	3.220	3.320000	3.1000	3.130	-3.395%	332,585	-47.604%
2024-11-12	3.360	3.440000	3.1900	3.240	-4.142%	376,454	-49.383%
2024-11-11	3.330	3.430000	3.2200	3.380	+2.736%	401,139	-51.479%
2024-11-08	3.160	3.380000	3.1600	3.290	+3.459%	532,608	-50.152%
2024-11-07	3.270	3.355000	3.1650	3.180	-3.343%	397,375	-48.428%
2024-11-06	3.280	3.380000	3.1100	3.290	+1.231%	625,711	-50.152%
2024-11-05	3.130	3.370000	3.0400	3.250	+8.696%	770,339	-49.538%
2024-11-04	2.890	3.110000	2.8810	2.990	+3.460%	545,788	-45.151%
2024-11-01	2.780	2.920000	2.7700	2.890	+5.474%	409,096	-43.253%
2024-10-31	2.870	2.900000	2.7350	2.740	-4.530%	653,566	-40.146%
2024-10-30	2.860	3.080000	2.8500	2.870	+0.350%	667,572	-42.857%
2024-10-29	2.880	2.925000	2.7900	2.860	-2.055%	1,226,022	-42.657%
2024-10-28	3.020	3.080000	2.9100	2.920	-2.013%	646,510	-43.836%
2024-10-25	3.050	3.120000	2.9500	2.980	-1.974%	329,277	-44.966%
2024-10-24	3.050	3.115000	2.9800	3.040	-0.654%	388,099	-46.053%
2024-10-23	3.260	3.295000	3.0100	3.060	-7.553%	1,436,126	-46.405%
2024-10-22	3.210	3.335000	3.1900	3.310	+3.115%	522,179	-50.453%
2024-10-21	3.330	3.340000	3.1700	3.210	-3.021%	622,502	-48.910%
2024-10-18	3.200	3.415000	3.1600	3.310	+2.795%	569,833	-50.453%
2024-10-17	3.400	3.410000	3.1300	3.220	-5.294%	848,892	-49.068%
2024-10-16	3.410	3.490000	3.3000	3.400	0.000%	673,418	-51.765%
2024-10-15	3.480	3.480000	3.3350	3.400	-2.299%	603,162	-51.765%
2024-10-14	3.300	3.520000	3.2700	3.480	+4.505%	828,515	-52.874%
2024-10-11	3.410	3.450000	3.2950	3.330	-3.198%	1,308,010	-50.751%
2024-10-10	3.570	3.575000	3.3700	3.440	-3.099%	1,298,452	-52.326%
2024-10-09	3.540	3.650000	3.3400	3.550	-0.141%	962,670	-53.803%
2024-10-08	3.610	3.719900	3.5000	3.555	-2.869%	779,491	-53.868%
2024-10-07	3.730	3.730000	3.3400	3.660	-2.400%	636,343	-55.191%
2024-10-04	3.650	3.822418	3.6000	3.750	+2.459%	488,645	-56.267%
2024-10-03	3.950	3.990000	3.5700	3.660	-8.156%	1,008,863	-55.191%
2024-10-02	4.110	4.136200	3.8700	3.985	-4.436%	951,361	-58.846%
2024-10-01	4.350	4.350000	4.1199	4.170	-4.138%	830,513	-60.671%
2024-09-30	4.200	4.430000	4.1750	4.350	+2.837%	1,387,922	-62.299%
2024-09-27	4.310	4.490000	4.1900	4.230	-4.082%	986,318	-61.229%
2024-09-26	4.230	4.495000	3.9300	4.410	+5.000%	1,597,672	-62.812%
2024-09-25	4.580	4.580000	4.1500	4.200	-8.297%	1,875,497	-60.952%
2024-09-24	4.500	4.900000	4.2500	4.580	+1.778%	2,628,459	-64.192%
2024-09-23	5.640	5.690000	4.4600	4.500	-5.462%	29,594,649	-63.556%
2024-09-20	4.780	4.830000	4.5500	4.760	-0.418%	1,155,353	-65.546%
2024-09-19	4.810	4.950000	4.6800	4.780	+1.057%	718,280	-65.690%
2024-09-18	4.880	4.890000	4.5100	4.730	-1.969%	1,152,128	-65.328%
2024-09-17	5.440	5.465000	4.7000	4.825	-10.978%	797,963	-66.010%
2024-09-16	6.200	6.230000	5.3500	5.420	-12.439%	929,161	-69.742%
2024-09-13	5.860	6.200000	5.8600	6.190	+5.812%	418,548	-73.506%
2024-09-12	6.160	6.240000	5.8400	5.850	-4.490%	384,485	-71.966%
2024-09-11	6.020	6.330000	5.9200	6.125	+1.073%	388,963	-73.224%
2024-09-10	5.660	6.110000	5.5400	6.060	+7.067%	412,286	-72.937%
2024-09-09	5.400	5.695100	5.3000	5.660	+4.815%	407,192	-71.025%
2024-09-06	5.500	5.590000	5.2450	5.400	-3.226%	492,122	-69.630%
2024-09-05	5.590	5.800000	5.4200	5.580	-0.712%	849,094	-70.609%
2024-09-04	5.700	5.800000	5.5100	5.620	-2.600%	415,391	-70.819%
2024-09-03	6.020	6.230000	5.6700	5.770	-5.410%	618,085	-71.577%
2024-08-30	6.140	6.250000	5.6900	6.100	-0.164%	1,079,242	-73.115%
2024-08-29	6.290	6.368000	5.9000	6.110	-4.006%	435,430	-73.159%
2024-08-28	6.180	6.430000	6.0900	6.365	+1.515%	594,236	-74.234%
2024-08-27	6.500	6.640000	6.2000	6.270	-4.639%	389,516	-73.844%
2024-08-26	6.510	6.645000	6.2346	6.575	+1.780%	407,098	-75.057%
2024-08-23	6.190	6.660000	5.9600	6.460	+5.556%	606,043	-74.613%
2024-08-22	6.490	6.750000	5.9800	6.120	-6.279%	709,807	-73.203%
2024-08-21	5.790	6.750000	5.7300	6.530	+13.565%	1,522,661	-74.885%
2024-08-20	5.710	5.810000	5.4600	5.750	0.000%	378,433	-71.478%
2024-08-19	5.220	5.780000	5.2000	5.750	+10.153%	326,159	-71.478%
2024-08-16	4.990	5.230000	4.8600	5.220	+4.819%	751,660	-68.582%
2024-08-15	5.250	5.250000	4.9300	4.980	-0.400%	349,998	-67.068%
2024-08-14	5.460	5.460000	4.8600	5.000	-6.716%	568,961	-67.200%
2024-08-13	4.750	5.370000	4.7400	5.360	+14.530%	560,327	-69.403%
2024-08-12	4.640	4.910000	4.5000	4.680	+0.862%	404,615	-64.957%
2024-08-09	4.820	5.070000	4.5750	4.640	-4.231%	283,366	-64.655%
2024-08-08	4.580	4.920000	4.5700	4.845	+6.250%	324,368	-66.151%
2024-08-07	5.000	5.038600	4.4300	4.560	-8.891%	697,710	-64.035%
2024-08-06	5.360	5.360000	4.9000	5.005	-5.566%	625,257	-67.233%
2024-08-05	5.480	5.480000	5.0900	5.300	-7.986%	617,119	-69.057%
2024-08-02	5.840	6.060000	5.6300	5.760	-4.950%	1,277,716	-71.528%
2024-08-01	6.070	6.259300	6.0500	6.060	-0.493%	386,512	-72.937%
2024-07-31	6.330	6.540000	6.0300	6.090	+3.046%	518,353	-73.071%
2024-07-30	5.980	6.190000	5.8100	5.910	-1.827%	216,188	-72.250%
2024-07-29	6.200	6.300000	5.9101	6.020	-2.903%	220,501	-72.757%
2024-07-26	6.370	6.500000	6.0875	6.200	-0.482%	223,612	-73.548%
2024-07-25	6.110	6.350000	6.0400	6.230	+2.467%	237,584	-73.676%
2024-07-24	6.200	6.337300	6.0400	6.080	-2.093%	196,487	-73.026%
2024-07-23	5.890	6.280000	5.8865	6.210	+5.076%	311,386	-73.591%
2024-07-22	5.770	5.940000	5.5400	5.910	+2.783%	220,386	-72.250%
2024-07-19	5.800	6.070000	5.7250	5.750	-0.519%	366,932	-71.478%
2024-07-18	5.900	6.130000	5.6900	5.780	-2.857%	436,674	-71.626%
2024-07-17	6.080	6.180000	5.8300	5.950	-4.187%	620,177	-72.437%
2024-07-16	6.070	6.280000	6.0200	6.210	+3.156%	345,096	-73.591%
2024-07-15	5.700	6.040000	5.7000	6.020	+6.549%	349,698	-72.757%
2024-07-12	5.430	5.760000	5.3500	5.650	+4.824%	470,665	-70.973%
2024-07-11	5.230	5.440000	4.9400	5.390	+5.068%	661,828	-69.573%
2024-07-10	5.030	5.205000	4.8700	5.130	+2.395%	808,378	-68.031%
2024-07-09	4.350	5.060000	4.2775	5.010	+14.645%	848,996	-67.265%
2024-07-08	4.470	4.650000	4.3600	4.370	-2.237%	465,300	-62.471%
2024-07-05	4.450	4.490000	4.2500	4.470	+0.676%	498,626	-63.311%
2024-07-03	4.230	4.445000	4.1501	4.440	+5.463%	328,540	-63.063%
2024-07-02	4.710	4.750000	4.1900	4.210	-10.426%	523,828	-61.045%
2024-07-01	4.660	4.740000	4.4700	4.700	+0.858%	610,623	-65.106%
2024-06-28	4.730	4.970000	4.5600	4.660	-0.851%	6,463,371	-64.807%
2024-06-27	4.640	4.880000	4.5200	4.700	+0.213%	762,171	-65.106%
2024-06-26	4.660	4.780000	4.5800	4.690	0.000%	576,639	-65.032%
2024-06-25	4.880	4.950000	4.5700	4.690	-3.893%	724,901	-65.032%
2024-06-24	4.860	5.084100	4.7700	4.880	+0.826%	435,532	-66.393%
2024-06-21	5.000	5.040000	4.8100	4.840	-2.811%	336,673	-66.116%
2024-06-20	5.370	5.370000	4.9400	4.980	-6.391%	629,944	-67.068%
2024-06-18	5.440	5.470000	5.3000	5.320	-2.742%	337,890	-69.173%
2024-06-17	6.000	6.010000	5.3000	5.470	-8.375%	418,062	-70.018%
2024-06-14	6.060	6.150000	5.8600	5.970	-3.241%	398,714	-72.529%
2024-06-13	6.200	6.410000	5.9500	6.170	-1.122%	748,971	-73.420%
2024-06-12	6.200	6.380000	5.9900	6.240	+2.295%	861,444	-73.718%
2024-06-11	5.510	6.289900	5.2900	6.100	+19.374%	2,089,488	-73.115%
2024-06-10	5.170	5.329000	5.0500	5.110	-1.541%	444,019	-67.906%
2024-06-07	4.610	5.230000	4.6100	5.190	+11.613%	827,546	-68.401%
2024-06-06	4.620	4.680000	4.4100	4.650	0.000%	390,371	-64.731%
2024-06-05	4.820	4.840000	4.5900	4.650	-3.527%	350,124	-64.731%
2024-06-04	4.720	4.870000	4.6450	4.820	+1.903%	351,603	-65.975%
2024-06-03	4.910	5.072300	4.5299	4.730	-1.046%	465,481	-65.328%
2024-05-31	4.760	4.910000	4.7400	4.780	+0.420%	216,921	-65.690%
2024-05-30	4.750	4.890000	4.7300	4.760	+0.211%	320,324	-65.546%
2024-05-29	4.590	4.780000	4.4900	4.750	+1.064%	350,760	-65.474%
2024-05-28	4.850	4.935000	4.5500	4.700	-3.885%	692,985	-65.106%
2024-05-24	4.800	4.890000	4.6800	4.890	+3.165%	477,918	-66.462%
2024-05-23	5.030	5.040000	4.6100	4.740	-5.952%	525,366	-65.401%
2024-05-22	4.950	5.290000	4.9200	5.040	+1.408%	931,181	-67.460%
2024-05-21	4.920	5.079900	4.8110	4.970	+1.429%	930,155	-67.002%
2024-05-20	4.880	4.970000	4.7000	4.900	+0.616%	760,957	-66.531%
2024-05-17	5.250	5.330000	4.8500	4.870	-7.061%	1,243,531	-66.324%
2024-05-16	5.440	5.540000	5.1850	5.240	-3.676%	1,650,501	-68.702%
2024-05-15	5.810	5.855000	5.4000	5.440	-5.226%	2,527,790	-69.853%
2024-05-14	5.930	6.150000	5.7200	5.740	-3.367%	412,612	-71.429%
2024-05-13	6.130	6.290000	5.8800	5.940	-2.782%	424,240	-72.391%
2024-05-10	6.600	6.880000	6.0450	6.110	-9.481%	547,161	-73.159%
2024-05-09	7.190	7.375100	6.6900	6.750	-2.738%	652,124	-75.704%
2024-05-08	7.130	7.295000	6.8900	6.940	-3.611%	459,647	-76.369%
2024-05-07	7.430	7.500000	7.0200	7.200	-2.571%	1,014,682	-77.222%
2024-05-06	7.000	7.660000	6.9200	7.390	+6.178%	896,781	-77.808%
2024-05-03	6.670	7.140000	6.6000	6.960	+5.615%	843,840	-76.437%
2024-05-02	5.950	6.750000	5.8900	6.590	+11.695%	1,294,888	-75.114%
2024-05-01	5.540	6.190000	5.5400	5.900	+5.925%	492,285	-72.203%
2024-04-30	5.800	5.800000	5.3400	5.570	-5.030%	483,607	-70.557%
2024-04-29	5.850	6.160000	5.4700	5.865	-0.424%	3,049,555	-72.038%
2024-04-26	5.160	5.950000	5.1600	5.890	+15.264%	567,043	-72.156%
2024-04-25	4.970	5.130000	4.9300	5.110	+0.988%	233,076	-67.906%
2024-04-24	5.040	5.175000	4.8700	5.060	+0.998%	362,011	-67.589%
2024-04-23	5.050	5.270000	4.9700	5.010	-0.199%	356,283	-67.265%
2024-04-22	5.280	5.470000	4.9600	5.020	-4.563%	512,721	-67.331%
2024-04-19	5.170	5.570000	5.1700	5.260	-0.755%	386,462	-68.821%
2024-04-18	5.720	5.720000	5.1300	5.300	-7.018%	1,862,182	-69.057%
2024-04-17	5.320	6.210000	5.3200	5.700	+5.948%	920,934	-71.228%
2024-04-16	5.250	5.400000	5.1300	5.380	+3.065%	318,764	-69.517%
2024-04-15	5.240	5.405000	5.2000	5.220	-0.382%	377,980	-68.582%
2024-04-12	5.570	5.600000	5.2000	5.240	-5.925%	475,633	-68.702%
2024-04-11	5.000	5.595000	5.0000	5.570	+11.847%	572,072	-70.557%
2024-04-10	5.160	5.210000	4.8120	4.980	-7.090%	415,014	-67.068%
2024-04-09	5.410	5.620000	5.2800	5.360	+0.187%	448,709	-69.403%
2024-04-08	5.240	5.445000	4.8900	5.350	+5.731%	450,573	-69.346%
2024-04-05	5.100	5.220000	4.9800	5.060	-0.978%	310,917	-67.589%
2024-04-04	5.020	5.560000	5.0200	5.110	+2.200%	549,087	-67.906%
2024-04-03	4.750	5.010000	4.7150	5.000	+5.708%	422,139	-67.200%
2024-04-02	4.850	4.850000	4.5600	4.730	-4.057%	250,604	-65.328%
2024-04-01	5.120	5.120000	4.8600	4.930	-2.761%	201,061	-66.734%
2024-03-28	5.010	5.265000	4.9890	5.070	+3.469%	354,668	-67.653%
2024-03-27	5.110	5.170000	4.7400	4.900	-3.733%	404,260	-66.531%
2024-03-26	5.260	5.385000	5.0700	5.090	-1.927%	250,305	-67.780%
2024-03-25	5.510	5.620000	5.1000	5.190	-9.582%	492,873	-68.401%
2024-03-22	5.330	5.880000	5.2400	5.740	+6.100%	817,043	-71.429%
2024-03-21	4.630	5.465000	4.6250	5.410	+16.344%	1,108,045	-69.686%
2024-03-20	4.680	4.790000	4.5600	4.650	+0.432%	354,318	-64.731%
2024-03-19	4.680	4.765000	4.5800	4.630	-1.489%	281,209	-64.579%
2024-03-18	4.920	4.990000	4.6800	4.700	-1.879%	291,846	-65.106%
2024-03-15	4.610	5.020000	4.5200	4.790	+5.507%	1,687,615	-65.762%
2024-03-14	4.240	4.650000	4.2000	4.540	+8.353%	466,364	-63.877%
2024-03-13	3.830	4.270000	3.7400	4.190	+10.847%	448,024	-60.859%
2024-03-12	3.970	4.000000	3.7200	3.780	-5.500%	328,871	-56.614%
2024-03-11	4.050	4.180000	3.9600	4.000	-1.478%	214,375	-59.000%
2024-03-08	4.230	4.430000	4.0500	4.060	-3.333%	435,176	-59.606%
2024-03-07	4.430	4.570000	4.1600	4.200	-4.977%	525,661	-60.952%
2024-03-06	4.450	4.530000	4.3300	4.420	+0.455%	229,843	-62.896%
2024-03-05	4.460	4.520000	4.3150	4.400	-2.222%	277,712	-62.727%
2024-03-04	4.810	4.880000	4.4700	4.500	-5.858%	472,773	-63.556%
2024-03-01	5.190	5.340000	4.6690	4.780	-7.094%	795,319	-65.690%
2024-02-29	5.220	5.280000	4.9600	5.145	+3.939%	452,019	-68.124%
2024-02-28	4.860	5.600000	4.7917	4.950	+1.227%	1,275,514	-66.869%
2024-02-27	4.920	5.120000	4.8050	4.890	+0.205%	280,680	-66.462%
2024-02-26	4.750	5.005000	4.7500	4.880	+3.830%	302,597	-66.393%
2024-02-23	4.530	4.770000	4.4500	4.700	+4.677%	341,556	-65.106%
2024-02-22	4.670	4.770000	4.4550	4.490	-3.854%	324,604	-63.474%
2024-02-21	4.840	4.940000	4.5500	4.670	-4.107%	432,414	-64.882%
2024-02-20	5.300	5.649900	4.6500	4.870	-8.972%	1,746,333	-66.324%
2024-02-16	5.000	5.580000	4.8000	5.350	+5.731%	1,761,912	-69.346%
2024-02-15	4.810	5.090000	4.6100	5.060	+4.115%	900,685	-67.589%
2024-02-14	4.200	4.945000	4.2000	4.860	+17.391%	1,453,158	-66.255%
2024-02-13	4.200	4.230000	4.0700	4.140	-4.608%	448,524	-60.386%
2024-02-12	4.200	4.490000	4.1000	4.340	+2.600%	774,311	-62.212%
2024-02-09	4.440	4.640000	4.1862	4.230	-5.369%	387,932	-61.229%
2024-02-08	3.910	4.495000	3.9000	4.470	+15.504%	1,737,682	-63.311%
2024-02-07	3.940	4.019700	3.5700	3.870	-1.527%	1,561,676	-57.623%
2024-02-06	4.040	4.175000	3.8650	3.930	-1.256%	336,389	-58.270%
2024-02-05	4.170	4.360000	3.8300	3.980	-9.339%	458,519	-58.794%
2024-02-02	4.180	4.400000	4.0900	4.390	+3.052%	743,821	-62.642%
2024-02-01	3.910	4.285000	3.9000	4.260	+10.938%	1,029,448	-61.502%
2024-01-31	3.560	4.090000	3.3848	3.840	+8.782%	1,191,105	-57.292%
2024-01-30	3.050	3.559200	2.9400	3.530	+16.887%	922,401	-53.541%
2024-01-29	2.880	3.150000	2.8450	3.020	+4.138%	1,865,420	-45.695%
2024-01-26	2.850	2.932000	2.7600	2.900	+1.754%	238,641	-43.448%
2024-01-25	2.810	2.870000	2.7200	2.850	+1.786%	113,291	-42.456%
2024-01-24	2.880	2.920000	2.7700	2.800	-1.408%	150,735	-41.429%
2024-01-23	2.710	2.850000	2.6900	2.840	+6.367%	279,636	-42.254%
2024-01-22	2.750	2.890000	2.6550	2.670	-3.261%	241,302	-38.577%
2024-01-19	2.730	2.770000	2.6050	2.760	+1.099%	222,628	-40.580%
2024-01-18	2.750	2.800000	2.6500	2.730	0.000%	333,718	-39.927%
2024-01-17	2.750	2.760000	2.6000	2.730	-3.191%	533,085	-39.927%
2024-01-16	2.970	2.970000	2.7400	2.820	-5.369%	400,588	-41.844%
2024-01-12	2.990	3.065000	2.9500	2.980	-0.334%	443,384	-44.966%
2024-01-11	2.940	3.022000	2.8900	2.990	-0.664%	293,589	-45.151%
2024-01-10	3.050	3.090000	2.9600	3.010	-0.987%	326,681	-45.515%
2024-01-09	2.830	3.125000	2.7711	3.040	+7.801%	842,833	-46.053%
2024-01-08	2.740	2.850000	2.6050	2.820	+3.297%	364,000	-41.844%
2024-01-05	2.680	2.750000	2.5300	2.730	+0.368%	128,538	-39.927%
2024-01-04	2.780	2.810000	2.6800	2.720	-0.730%	224,739	-39.706%
2024-01-03	2.890	2.910000	2.6350	2.740	-5.842%	292,096	-40.146%
2024-01-02	2.820	3.060000	2.8000	2.910	+3.559%	374,002	-43.643%
2023-12-29	3.010	3.080000	2.8000	2.810	-7.261%	453,482	-41.637%
2023-12-28	2.990	3.130800	2.9500	3.030	+2.020%	393,859	-45.875%
2023-12-27	3.010	3.040000	2.9000	2.970	-0.669%	337,968	-44.781%
2023-12-26	2.940	3.070000	2.8350	2.990	+4.181%	388,388	-45.151%
2023-12-22	2.690	2.900000	2.6800	2.870	+6.691%	580,555	-42.857%
2023-12-21	2.750	2.800000	2.6600	2.690	+1.509%	195,702	-39.033%
2023-12-20	2.800	2.870000	2.6200	2.650	-6.360%	344,936	-38.113%
2023-12-19	2.830	2.930000	2.7700	2.830	+1.071%	316,913	-42.049%
2023-12-18	2.700	2.880000	2.6800	2.800	+3.321%	288,660	-41.429%
2023-12-15	2.750	2.805000	2.5300	2.710	-0.733%	400,387	-39.483%
2023-12-14	2.640	2.820000	2.6301	2.730	+4.198%	535,592	-39.927%
2023-12-13	2.840	2.940000	2.4100	2.620	-9.028%	738,948	-37.405%
2023-12-12	3.010	3.010000	2.7950	2.880	-3.679%	368,176	-43.056%
2023-12-11	3.020	3.130000	2.9300	2.990	-0.333%	661,165	-45.151%
2023-12-08	2.570	3.030000	2.5300	3.000	+16.732%	1,403,748	-45.333%
2023-12-07	2.380	2.590000	2.3500	2.570	+8.439%	349,466	-36.187%
2023-12-06	2.280	2.395000	2.2300	2.370	+4.405%	295,025	-30.802%
2023-12-05	2.350	2.350100	2.2400	2.270	-3.814%	111,545	-27.753%
2023-12-04	2.360	2.500000	2.3100	2.360	0.000%	317,630	-30.508%
2023-12-01	2.320	2.390000	2.2200	2.360	+0.855%	296,655	-30.508%
2023-11-30	2.220	2.415000	2.1900	2.340	+7.834%	303,345	-29.915%
2023-11-29	2.230	2.340000	2.1600	2.170	-2.691%	289,765	-24.424%
2023-11-28	2.240	2.300000	2.1700	2.230	-0.446%	148,105	-26.457%
2023-11-27	2.240	2.300000	2.1550	2.240	-0.885%	262,504	-26.786%
2023-11-24	2.310	2.410000	2.2500	2.260	-3.419%	106,751	-27.434%
2023-11-22	2.250	2.350000	2.2350	2.340	+4.933%	245,993	-29.915%
2023-11-21	2.220	2.270000	2.1450	2.230	-0.889%	301,239	-26.457%
2023-11-20	2.140	2.265000	2.1200	2.250	+5.140%	244,550	-27.111%
2023-11-17	2.230	2.230000	2.0900	2.140	-0.926%	273,812	-23.364%
2023-11-16	2.220	2.230000	2.1000	2.160	-4.000%	462,927	-24.074%

.dark-mode .KzCXpP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzCXpP{ color: #333333; background-color: white; border: 2px solid #333333; }BDTXBlack Diamond Therapeutics, Inc. Common Stockstock NASDAQ

BDTX
Black Diamond Therapeutics, Inc. Common Stock
stock NASDAQ