Dark

BDTX
Black Diamond Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:56 PM EDT

1.89USD+0.532%(+0.01)472,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:49:30 AM EDT

1.86USD-1.064%(-0.02)0

After-hours

Sep 30, 2026 4:11:30 PM EDT

1.92USD+2.128%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.9100	1.9400	1.8750	1.8900	+0.532%	472,266	0.000%
2026-10-01	1.8800	1.9000	1.8400	1.8800	-0.265%	399,124	+0.532%
2026-09-30	1.8900	1.9300	1.8450	1.8850	+0.802%	551,808	+0.265%
2026-09-29	1.8400	1.8900	1.8250	1.8700	+2.186%	440,204	+1.070%
2026-09-28	1.8900	1.8900	1.8100	1.8300	-2.660%	648,335	+3.279%
2026-09-25	1.9100	1.9150	1.8500	1.8800	-0.529%	378,803	+0.532%
2026-09-24	1.9000	1.9150	1.8300	1.8900	-0.526%	460,230	0.000%
2026-09-23	1.9700	1.9700	1.8500	1.9000	-4.040%	613,849	-0.526%
2026-09-22	1.9300	1.9950	1.9000	1.9800	+1.538%	744,203	-4.545%
2026-09-21	1.9600	1.9700	1.9100	1.9500	-0.510%	827,325	-3.077%
2026-09-18	1.9100	1.9600	1.9100	1.9600	+1.554%	1,178,623	-3.571%
2026-09-17	1.9800	2.0200	1.9200	1.9300	-0.515%	665,493	-2.073%
2026-09-16	1.9700	2.0067	1.9150	1.9400	-1.523%	733,908	-2.577%
2026-09-15	2.0200	2.0200	1.9400	1.9700	-2.956%	301,830	-4.061%
2026-09-14	1.9800	2.0400	1.9700	2.0300	+2.525%	514,159	-6.897%
2026-09-11	1.9900	2.0000	1.9400	1.9800	+1.020%	590,205	-4.545%
2026-09-10	2.0600	2.0600	1.9200	1.9600	-6.667%	677,923	-3.571%
2026-09-09	2.0900	2.1492	2.0650	2.1000	0.000%	402,592	-10.000%
2026-09-08	2.0900	2.1300	2.0719	2.1000	-0.943%	370,036	-10.000%
2026-09-04	2.0800	2.1450	2.0609	2.1200	+0.952%	324,716	-10.849%
2026-09-03	2.1500	2.1655	2.0600	2.1000	-1.869%	609,843	-10.000%
2026-09-02	2.0800	2.1550	2.0500	2.1400	+4.902%	561,276	-11.682%
2026-09-01	2.0900	2.1100	2.0200	2.0400	-2.857%	759,127	-7.353%
2026-08-31	2.2200	2.2250	2.1000	2.1000	-5.830%	509,283	-10.000%
2026-08-28	2.2800	2.2900	2.1700	2.2300	-1.762%	522,035	-15.247%
2026-08-27	2.2600	2.3200	2.2400	2.2700	0.000%	458,908	-16.740%
2026-08-26	2.2100	2.2900	2.1600	2.2700	+1.339%	491,288	-16.740%
2026-08-25	2.1900	2.2450	2.1850	2.2400	+3.944%	417,763	-15.625%
2026-08-24	2.2200	2.2200	2.1300	2.1550	-2.489%	345,323	-12.297%
2026-08-21	2.1500	2.2600	2.1500	2.2100	+2.791%	656,726	-14.480%
2026-08-20	2.1700	2.1900	2.0800	2.1500	-1.826%	1,137,841	-12.093%
2026-08-19	2.0800	2.2100	2.0800	2.1900	+6.311%	827,217	-13.699%
2026-08-18	2.0500	2.0800	2.0200	2.0600	+0.488%	474,813	-8.252%
2026-08-17	2.0100	2.0850	2.0100	2.0500	+1.485%	389,800	-7.805%
2026-08-14	2.0100	2.0450	1.9601	2.0200	0.000%	330,412	-6.436%
2026-08-13	2.1200	2.1200	2.0000	2.0200	-3.810%	489,103	-6.436%
2026-08-12	2.1200	2.1400	2.0200	2.1000	+0.478%	645,617	-10.000%
2026-08-11	2.0100	2.1000	1.9500	2.0900	+5.556%	812,736	-9.569%
2026-08-10	1.9500	2.0200	1.9302	1.9800	+1.538%	664,997	-4.545%
2026-08-07	1.9400	1.9850	1.9050	1.9500	+1.563%	599,941	-3.077%
2026-08-06	1.8000	1.9350	1.7600	1.9200	+7.263%	748,139	-1.563%
2026-08-05	1.7700	1.8250	1.7600	1.7900	+0.562%	384,235	+5.587%
2026-08-04	1.8000	1.8200	1.7350	1.7800	+2.594%	917,201	+6.180%
2026-08-03	1.7300	1.7500	1.6750	1.7350	+2.663%	429,636	+8.934%
2026-07-31	1.7100	1.7100	1.6200	1.6900	-1.458%	623,021	+11.834%
2026-07-30	1.6800	1.7200	1.6500	1.7150	+3.313%	536,441	+10.204%
2026-07-29	1.7600	1.7750	1.6400	1.6600	-5.682%	870,140	+13.855%
2026-07-28	1.7600	1.7700	1.6850	1.7600	+1.734%	1,059,312	+7.386%
2026-07-27	1.7700	1.8450	1.7250	1.7300	-1.705%	625,210	+9.249%
2026-07-24	1.8300	1.8300	1.7500	1.7600	-4.348%	623,288	+7.386%
2026-07-23	1.8100	1.8500	1.8000	1.8400	+0.546%	524,384	+2.717%
2026-07-22	1.8600	1.8950	1.8100	1.8300	-2.139%	520,330	+3.279%
2026-07-21	1.8200	1.8800	1.7800	1.8700	+3.315%	490,390	+1.070%
2026-07-20	1.8200	1.8600	1.7700	1.8100	+1.117%	695,830	+4.420%
2026-07-17	1.7800	1.8700	1.7800	1.7900	-1.105%	708,210	+5.587%
2026-07-16	1.7800	1.8200	1.7600	1.8100	0.000%	855,858	+4.420%
2026-07-15	1.8500	1.8750	1.7800	1.8100	-2.688%	839,514	+4.420%
2026-07-14	1.8900	1.9400	1.8500	1.8600	-2.105%	606,123	+1.613%
2026-07-13	1.8900	1.9780	1.8300	1.9000	-0.524%	840,827	-0.526%
2026-07-10	1.9200	1.9380	1.8100	1.9100	+1.596%	1,045,321	-1.047%
2026-07-09	1.9200	1.9450	1.8700	1.8800	-1.053%	762,320	+0.532%
2026-07-08	2.0400	2.1000	1.8950	1.9000	-8.654%	1,759,741	-0.526%
2026-07-07	1.9700	2.2150	1.9350	2.0800	+5.584%	2,201,219	-9.135%
2026-07-06	2.0100	2.0700	1.9300	1.9700	-1.990%	1,789,749	-4.061%
2026-07-02	1.8300	2.0350	1.8300	2.0100	+9.239%	1,577,071	-5.970%
2026-07-01	1.8500	1.9896	1.8400	1.8400	-0.541%	4,375,137	+2.717%
2026-06-30	1.7700	1.8800	1.7450	1.8500	+5.714%	1,883,437	+2.162%
2026-06-29	1.7500	1.7700	1.7000	1.7500	+2.339%	1,154,453	+8.000%
2026-06-26	1.7000	1.7700	1.6800	1.7100	+0.588%	8,578,830	+10.526%
2026-06-25	1.8700	1.8900	1.6900	1.7000	-8.602%	1,932,360	+11.176%
2026-06-24	1.6200	1.9200	1.6100	1.8600	+15.528%	2,871,437	+1.613%
2026-06-23	1.6100	1.6900	1.6000	1.6100	0.000%	1,881,640	+17.391%
2026-06-22	1.6800	1.7400	1.6100	1.6100	-3.012%	1,852,763	+17.391%
2026-06-18	1.7000	1.7300	1.6200	1.6600	-0.599%	1,909,191	+13.855%
2026-06-17	1.7000	1.7500	1.6400	1.6700	-0.595%	1,733,504	+13.174%
2026-06-16	1.7200	1.7500	1.6600	1.6800	-2.326%	1,867,390	+12.500%
2026-06-15	1.7900	1.8800	1.7150	1.7200	-1.714%	2,206,179	+9.884%
2026-06-12	1.8500	1.9233	1.7450	1.7500	-3.846%	2,312,877	+8.000%
2026-06-11	1.8400	1.8950	1.7800	1.8200	-1.622%	1,446,066	+3.846%
2026-06-10	1.9000	1.9300	1.8150	1.8500	-2.632%	1,549,705	+2.162%
2026-06-09	1.8700	1.9400	1.8500	1.9000	+2.703%	1,719,950	-0.526%
2026-06-08	2.0000	2.0092	1.8450	1.8500	-6.091%	1,114,102	+2.162%
2026-06-05	2.1000	2.1200	1.9600	1.9700	-5.742%	1,022,729	-4.061%
2026-06-04	2.0700	2.2100	2.0700	2.0900	-0.476%	632,239	-9.569%
2026-06-03	2.1800	2.1800	2.0700	2.1000	-3.670%	848,696	-10.000%
2026-06-02	2.2600	2.2700	2.1700	2.1800	-3.540%	1,373,170	-13.303%
2026-06-01	2.2200	2.3100	2.1900	2.2600	+1.802%	994,285	-16.372%
2026-05-29	2.3050	2.3300	2.1800	2.2200	-1.333%	2,167,786	-14.865%
2026-05-28	2.3100	2.3100	2.2001	2.2500	-2.597%	1,203,400	-16.000%
2026-05-27	2.3300	2.4550	2.2800	2.3100	-0.858%	1,899,500	-18.182%
2026-05-26	2.3750	2.4900	2.3100	2.3300	+2.193%	2,684,361	-18.884%
2026-05-22	3.0100	3.0742	2.2500	2.2800	-35.775%	8,382,098	-17.105%
2026-05-21	3.5300	3.9000	3.4750	3.5500	-1.389%	5,284,927	-46.761%
2026-05-20	2.9600	3.9700	2.9600	3.6000	+20.000%	7,943,249	-47.500%
2026-05-19	2.5900	3.0150	2.5000	3.0000	+16.279%	1,898,796	-37.000%
2026-05-18	2.7600	2.7850	2.5500	2.5800	-6.182%	678,885	-26.744%
2026-05-15	2.8200	2.8400	2.7000	2.7500	-3.846%	626,387	-31.273%
2026-05-14	2.8800	2.9600	2.7900	2.8600	0.000%	578,124	-33.916%
2026-05-13	2.8200	2.8700	2.8000	2.8600	+1.060%	503,905	-33.916%
2026-05-12	2.9300	2.9307	2.7300	2.8300	-3.741%	669,105	-33.216%
2026-05-11	3.0400	3.1800	2.9200	2.9400	-1.672%	1,237,784	-35.714%
2026-05-08	2.7200	3.1500	2.7000	2.9900	+9.926%	1,663,364	-36.789%
2026-05-07	2.7700	2.7900	2.4300	2.7200	-3.546%	1,928,044	-30.515%
2026-05-06	2.9300	2.9700	2.8200	2.8200	-1.742%	993,190	-32.979%
2026-05-05	2.7250	2.8850	2.7150	2.8700	+6.296%	865,963	-34.146%
2026-05-04	2.6000	2.7700	2.5800	2.7000	+3.846%	810,909	-30.000%
2026-05-01	2.6500	2.6500	2.5350	2.6000	-1.887%	757,969	-27.308%
2026-04-30	2.6000	2.6700	2.5500	2.6500	+3.113%	569,377	-28.679%
2026-04-29	2.7400	2.7400	2.5500	2.5700	-4.815%	568,137	-26.459%
2026-04-28	2.9000	2.9400	2.6850	2.7000	-7.534%	697,705	-30.000%
2026-04-27	2.9700	3.0850	2.8700	2.9200	-1.684%	686,436	-35.274%
2026-04-24	3.1100	3.1100	2.8750	2.9700	-4.194%	1,017,648	-36.364%
2026-04-23	3.3500	3.4300	3.0450	3.1000	-7.463%	1,047,548	-39.032%
2026-04-22	3.2000	3.4100	3.1800	3.3500	+6.349%	1,190,035	-43.582%
2026-04-21	3.0600	3.1950	2.9550	3.1500	+3.279%	1,089,444	-40.000%
2026-04-20	3.0400	3.1650	2.9850	3.0500	-0.327%	693,318	-38.033%
2026-04-17	2.9800	3.0900	2.9700	3.0600	+4.795%	998,445	-38.235%
2026-04-16	2.8700	2.9600	2.8350	2.9200	+1.742%	840,960	-35.274%
2026-04-15	2.6700	2.8700	2.6600	2.8700	+7.895%	805,112	-34.146%
2026-04-14	2.7500	2.7500	2.6000	2.6600	-2.206%	1,157,343	-28.947%
2026-04-13	2.5600	2.7200	2.5200	2.7200	+6.250%	729,464	-30.515%
2026-04-10	2.6000	2.6600	2.5500	2.5600	-0.775%	876,608	-26.172%
2026-04-09	2.5000	2.6000	2.4000	2.5800	+3.200%	869,149	-26.744%
2026-04-08	2.5500	2.6150	2.4450	2.5000	+2.041%	990,939	-24.400%
2026-04-07	2.4700	2.5200	2.3500	2.4500	-2.000%	581,366	-22.857%
2026-04-06	2.4200	2.5500	2.4200	2.5000	+4.603%	616,607	-24.400%
2026-04-02	2.2900	2.4900	2.2800	2.3900	+2.575%	535,680	-20.921%
2026-04-01	2.1600	2.3800	2.1600	2.3300	+9.390%	1,100,596	-18.884%
2026-03-31	2.0600	2.1650	2.0600	2.1300	+4.926%	592,274	-11.268%
2026-03-30	2.0300	2.0900	2.0000	2.0300	0.000%	420,464	-6.897%
2026-03-27	2.1300	2.1300	2.0200	2.0300	-4.695%	451,698	-6.897%
2026-03-26	2.1800	2.2750	2.1200	2.1300	-2.740%	663,169	-11.268%
2026-03-25	2.1900	2.2700	2.1900	2.1900	+2.336%	395,775	-13.699%
2026-03-24	2.1500	2.1800	2.1100	2.1400	-0.465%	454,514	-11.682%
2026-03-23	2.2200	2.2400	2.1400	2.1500	+1.896%	397,698	-12.093%
2026-03-20	2.1500	2.1850	2.0600	2.1100	-1.860%	725,641	-10.427%
2026-03-19	2.1400	2.2050	2.1050	2.1500	-0.922%	343,098	-12.093%
2026-03-18	2.2400	2.2400	2.1250	2.1700	-2.691%	464,888	-12.903%
2026-03-17	2.1050	2.3000	2.1050	2.2300	+1.826%	639,128	-15.247%
2026-03-16	2.1400	2.2300	2.1400	2.1900	+3.302%	352,280	-13.699%
2026-03-13	2.1400	2.2200	2.0700	2.1200	-0.469%	985,558	-10.849%
2026-03-12	2.1900	2.1900	2.1000	2.1300	-5.333%	498,766	-11.268%
2026-03-11	2.2500	2.2800	2.1800	2.2500	-0.881%	503,443	-16.000%
2026-03-10	2.1500	2.2750	2.1128	2.2700	+4.128%	806,418	-16.740%
2026-03-09	2.0900	2.1850	2.0400	2.1800	+1.395%	869,112	-13.303%
2026-03-06	2.0000	2.1550	1.9300	2.1500	+4.878%	1,061,104	-12.093%
2026-03-05	2.3800	2.3800	2.0500	2.0500	-16.667%	1,606,816	-7.805%
2026-03-04	2.3400	2.4900	2.3381	2.4600	+6.957%	539,428	-23.171%
2026-03-03	2.3800	2.3800	2.2850	2.3000	-5.350%	445,943	-17.826%
2026-03-02	2.3700	2.4350	2.3310	2.4300	-1.619%	510,742	-22.222%
2026-02-27	2.4800	2.5350	2.4600	2.4700	-1.200%	374,556	-23.482%
2026-02-26	2.5800	2.6000	2.4450	2.5000	-3.475%	583,712	-24.400%
2026-02-25	2.5700	2.6400	2.5600	2.5900	+1.569%	873,945	-27.027%
2026-02-24	2.4100	2.5950	2.4000	2.5500	+5.809%	846,782	-25.882%
2026-02-23	2.3200	2.4150	2.2600	2.4100	+3.433%	558,817	-21.577%
2026-02-20	2.2800	2.3400	2.2400	2.3300	+1.304%	482,308	-18.884%
2026-02-19	2.2500	2.3000	2.2250	2.3000	+1.770%	364,454	-17.826%
2026-02-18	2.2200	2.2800	2.2000	2.2600	+1.345%	322,654	-16.372%
2026-02-17	2.2100	2.2750	2.1650	2.2300	+0.450%	326,551	-15.247%
2026-02-13	2.2000	2.2950	2.2000	2.2200	+1.370%	476,979	-14.865%
2026-02-12	2.2100	2.2300	2.1300	2.1900	-1.351%	446,943	-13.699%
2026-02-11	2.2500	2.2800	2.1900	2.2200	-2.632%	435,908	-14.865%
2026-02-10	2.2400	2.3650	2.2200	2.2800	+1.786%	570,007	-17.105%
2026-02-09	2.2800	2.2800	2.1700	2.2400	-0.665%	1,136,717	-15.625%
2026-02-06	2.2300	2.2850	2.1900	2.2550	+4.398%	711,098	-16.186%
2026-02-05	2.3700	2.3750	2.1400	2.1600	-9.623%	708,863	-12.500%
2026-02-04	2.5100	2.5200	2.3000	2.3900	-5.159%	1,306,261	-20.921%
2026-02-03	2.5650	2.6350	2.4700	2.5200	-0.787%	1,225,632	-25.000%
2026-02-02	2.4800	2.6150	2.4500	2.5400	+2.008%	630,827	-25.591%
2026-01-30	2.6000	2.6400	2.4500	2.4900	-5.323%	805,529	-24.096%
2026-01-29	2.5800	2.7000	2.5650	2.6300	+2.335%	593,953	-28.137%
2026-01-28	2.6200	2.6750	2.5550	2.5700	-0.772%	482,468	-26.459%
2026-01-27	2.5800	2.6500	2.5500	2.5900	+1.172%	564,187	-27.027%
2026-01-26	2.5700	2.5800	2.4900	2.5600	-1.916%	749,968	-26.172%
2026-01-23	2.6100	2.6300	2.5600	2.6100	-1.509%	793,338	-27.586%
2026-01-22	2.5850	2.7000	2.5500	2.6500	+3.113%	574,630	-28.679%
2026-01-21	2.4200	2.6300	2.4050	2.5700	+7.083%	1,149,403	-26.459%
2026-01-20	2.5200	2.5250	2.3600	2.4000	-6.250%	1,623,674	-21.250%
2026-01-16	2.6600	2.7099	2.5350	2.5600	-4.120%	1,423,426	-26.172%
2026-01-15	2.7900	2.7900	2.6400	2.6700	-4.301%	669,426	-29.213%
2026-01-14	2.7400	2.8300	2.7200	2.7900	+1.455%	908,587	-32.258%
2026-01-13	2.6400	2.7700	2.5850	2.7500	+4.167%	944,716	-31.273%
2026-01-12	2.8300	2.8300	2.5550	2.6400	-6.050%	1,626,231	-28.409%
2026-01-09	2.8200	2.8800	2.7300	2.8100	+1.079%	1,173,809	-32.740%
2026-01-08	2.7100	2.7800	2.6550	2.7800	+2.583%	952,933	-32.014%
2026-01-07	2.6100	2.7800	2.5998	2.7100	+4.231%	900,575	-30.258%
2026-01-06	2.5700	2.6150	2.5250	2.6000	+1.167%	623,337	-27.308%
2026-01-05	2.5000	2.5900	2.4800	2.5700	+3.213%	730,644	-26.459%
2026-01-02	2.4400	2.5100	2.4100	2.4900	+2.469%	822,821	-24.096%
2025-12-31	2.4900	2.5400	2.4200	2.4300	-2.410%	1,423,367	-22.222%
2025-12-30	2.5000	2.5400	2.4700	2.4900	0.000%	672,636	-24.096%
2025-12-29	2.5500	2.5850	2.4800	2.4900	-3.861%	732,095	-24.096%
2025-12-26	2.6500	2.6590	2.5350	2.5900	-2.996%	836,148	-27.027%
2025-12-24	2.5400	2.6900	2.5400	2.6700	+4.706%	568,661	-29.213%
2025-12-23	2.5700	2.6100	2.5150	2.5500	-1.923%	1,173,384	-25.882%
2025-12-22	2.6100	2.6500	2.5350	2.6000	+2.362%	858,476	-27.308%
2025-12-19	2.5100	2.6100	2.4750	2.5400	0.000%	1,450,910	-25.591%
2025-12-18	2.6100	2.6600	2.5400	2.5400	-1.931%	794,150	-25.591%
2025-12-17	2.6400	2.7200	2.5900	2.5900	-1.145%	860,976	-27.027%
2025-12-16	2.6400	2.6850	2.5900	2.6200	-1.132%	727,098	-27.863%
2025-12-15	2.8200	2.8200	2.6500	2.6500	-5.018%	886,022	-28.679%
2025-12-12	2.7900	2.8400	2.7200	2.7900	+1.087%	1,121,469	-32.258%
2025-12-11	2.6400	2.8350	2.6300	2.7600	+3.371%	1,092,667	-31.522%
2025-12-10	2.7200	2.7350	2.6050	2.6700	-1.476%	1,233,227	-29.213%
2025-12-09	2.7300	2.8200	2.7000	2.7100	-1.455%	1,014,103	-30.258%
2025-12-08	2.6700	2.8200	2.6300	2.7500	+2.996%	1,418,582	-31.273%
2025-12-05	2.8700	2.8700	2.6050	2.6700	-1.476%	2,107,400	-29.213%
2025-12-04	2.7000	2.7200	2.4750	2.7100	+0.743%	2,492,241	-30.258%
2025-12-03	3.3600	3.3900	2.2400	2.6900	-22.029%	10,181,229	-29.740%
2025-12-02	3.7700	3.7700	3.3700	3.4500	-8.488%	1,922,627	-45.217%
2025-12-01	3.7800	3.8750	3.6850	3.7700	-1.309%	858,915	-49.867%
2025-11-28	3.8000	3.9000	3.8000	3.8200	+1.058%	641,236	-50.524%
2025-11-26	3.8100	3.8600	3.7550	3.7800	-2.326%	845,219	-50.000%
2025-11-25	3.8850	3.8950	3.6700	3.8700	+0.519%	877,802	-51.163%
2025-11-24	3.8200	3.9550	3.8000	3.8500	+1.316%	1,506,244	-50.909%
2025-11-21	3.7500	3.8650	3.6650	3.8000	-0.262%	1,181,336	-50.263%
2025-11-20	3.9700	4.0550	3.7300	3.8100	-2.057%	999,971	-50.394%
2025-11-19	4.0000	4.0000	3.8600	3.8900	-2.015%	682,291	-51.414%
2025-11-18	4.0600	4.0600	3.8700	3.9700	-0.998%	996,223	-52.393%
2025-11-17	4.1100	4.1950	3.8800	4.0100	0.000%	1,698,828	-52.868%
2025-11-14	4.1540	4.4800	3.9600	4.0100	-10.690%	1,704,139	-52.868%
2025-11-13	4.8200	4.9000	4.4100	4.4900	-7.803%	1,899,503	-57.906%
2025-11-12	4.6500	4.9400	4.5500	4.8700	+5.411%	1,511,568	-61.191%
2025-11-11	4.3600	4.6450	4.3000	4.6200	+5.963%	1,347,666	-59.091%
2025-11-10	3.9900	4.4100	3.9600	4.3600	+12.082%	1,977,160	-56.651%
2025-11-07	3.9300	4.0350	3.7900	3.8900	-2.261%	1,128,104	-51.414%
2025-11-06	3.9000	4.2100	3.8400	3.9800	+2.842%	963,131	-52.513%
2025-11-05	3.6500	3.9600	3.6500	3.8700	+6.906%	1,077,796	-51.163%
2025-11-04	3.8500	3.8600	3.6200	3.6200	-8.354%	748,287	-47.790%
2025-11-03	3.9100	3.9700	3.7600	3.9500	+2.067%	588,071	-52.152%
2025-10-31	3.8200	3.9300	3.7800	3.8700	+1.309%	440,273	-51.163%
2025-10-30	3.7900	3.8850	3.7100	3.8200	0.000%	388,053	-50.524%
2025-10-29	3.9000	3.9399	3.7600	3.8200	-1.799%	578,745	-50.524%
2025-10-28	3.9500	4.0800	3.8100	3.8900	-1.519%	732,933	-51.414%
2025-10-27	3.9700	4.0600	3.8800	3.9500	+0.509%	662,407	-52.152%
2025-10-24	3.9200	4.0000	3.9000	3.9300	+1.289%	487,030	-51.908%
2025-10-23	3.7500	3.9150	3.7400	3.8800	+3.191%	488,293	-51.289%
2025-10-22	3.9600	4.0500	3.6700	3.7600	-5.051%	978,899	-49.734%
2025-10-21	4.1000	4.1000	3.8400	3.9600	-3.650%	806,656	-52.273%
2025-10-20	4.0800	4.1400	3.9200	4.1100	+2.494%	730,594	-54.015%
2025-10-17	4.1300	4.1700	3.8750	4.0100	-4.067%	875,569	-52.868%
2025-10-16	4.2300	4.4500	4.0700	4.1800	+0.723%	1,440,161	-54.785%
2025-10-15	3.8350	4.1650	3.7600	4.1500	+10.372%	877,093	-54.458%
2025-10-14	3.7600	3.8400	3.6900	3.7600	-1.053%	774,226	-49.734%
2025-10-13	4.1700	4.2000	3.7600	3.8000	-7.090%	1,678,819	-50.263%
2025-10-10	4.3700	4.3800	4.0300	4.0900	-5.324%	1,247,671	-53.790%
2025-10-09	4.0000	4.3500	3.9800	4.3200	+8.271%	1,180,125	-56.250%
2025-10-08	3.9200	4.1050	3.9200	3.9900	+2.046%	759,218	-52.632%
2025-10-07	3.9300	4.0100	3.8100	3.9100	-0.255%	756,963	-51.662%
2025-10-06	3.9500	4.0300	3.8600	3.9200	+0.771%	1,427,820	-51.786%
2025-10-03	3.7500	3.9000	3.7300	3.8900	+4.290%	884,041	-51.414%
2025-10-02	3.7200	3.8000	3.6150	3.7300	+0.269%	725,532	-49.330%
2025-10-01	3.8700	3.8700	3.6744	3.7200	-1.847%	877,734	-49.194%
2025-09-30	3.7300	3.8399	3.6500	3.7900	+1.609%	1,013,790	-50.132%
2025-09-29	3.3900	3.7500	3.3803	3.7300	+9.706%	1,751,525	-49.330%
2025-09-26	3.1100	3.4000	3.0500	3.4000	+9.325%	1,075,884	-44.412%
2025-09-25	3.2300	3.2300	3.0100	3.1100	-4.601%	1,289,686	-39.228%
2025-09-24	3.2500	3.3553	3.2150	3.2600	+2.839%	979,091	-42.025%
2025-09-23	3.4200	3.4500	3.1500	3.1700	-7.310%	998,139	-40.379%
2025-09-22	3.4000	3.4500	3.2900	3.4200	+4.268%	1,562,730	-44.737%
2025-09-19	3.3300	3.3562	3.1950	3.2800	-2.090%	1,079,124	-42.378%
2025-09-18	3.2300	3.3500	3.2100	3.3500	+6.013%	697,723	-43.582%
2025-09-17	3.1900	3.2900	3.1500	3.1600	-0.315%	557,227	-40.190%
2025-09-16	3.2000	3.3000	3.1600	3.1700	-0.627%	896,189	-40.379%
2025-09-15	3.2700	3.3050	3.1300	3.1900	-1.846%	908,136	-40.752%
2025-09-12	3.3900	3.4300	3.2300	3.2500	-3.561%	1,119,364	-41.846%
2025-09-11	3.2500	3.4100	3.2300	3.3700	+4.984%	1,183,150	-43.917%
2025-09-10	3.3100	3.3500	3.1812	3.2100	-1.231%	1,163,023	-41.121%
2025-09-09	3.0700	3.2600	2.9450	3.2500	+6.557%	1,708,270	-41.846%
2025-09-08	2.9600	3.0500	2.8850	3.0500	+3.741%	854,245	-38.033%
2025-09-05	2.8900	3.0100	2.8700	2.9400	+2.439%	602,617	-35.714%
2025-09-04	2.9100	2.9300	2.7600	2.8700	-0.347%	711,125	-34.146%
2025-09-03	2.8200	2.9500	2.7600	2.8800	+2.857%	682,354	-34.375%
2025-09-02	2.7100	2.8700	2.6900	2.8000	+1.818%	744,130	-32.500%
2025-08-29	2.8500	2.8500	2.6900	2.7500	-3.509%	565,678	-31.273%
2025-08-28	2.8900	2.9750	2.8246	2.8500	-0.697%	418,353	-33.684%
2025-08-27	2.8800	2.9550	2.8600	2.8700	-1.034%	459,017	-34.146%
2025-08-26	2.9200	2.9800	2.8801	2.9000	+1.045%	684,540	-34.828%
2025-08-25	2.9100	2.9600	2.8500	2.8700	-1.712%	630,313	-34.146%
2025-08-22	2.7400	3.0410	2.7400	2.9200	+7.749%	1,453,205	-35.274%
2025-08-21	2.5700	2.7865	2.5600	2.7100	+4.231%	813,600	-30.258%
2025-08-20	2.6600	2.7500	2.5900	2.6000	-1.887%	549,893	-27.308%
2025-08-19	2.7600	2.7800	2.6200	2.6500	-3.636%	664,005	-28.679%
2025-08-18	2.7500	2.8000	2.7150	2.7500	-0.362%	493,969	-31.273%
2025-08-15	2.7800	2.8199	2.6800	2.7600	-1.075%	698,164	-31.522%
2025-08-14	2.7200	2.8400	2.6917	2.7900	+0.722%	1,079,142	-32.258%
2025-08-13	2.6000	2.7900	2.5601	2.7700	+9.055%	1,680,934	-31.769%
2025-08-12	2.3800	2.5950	2.3510	2.5400	+9.957%	1,698,560	-25.591%
2025-08-11	2.4300	2.4400	2.2900	2.3100	-3.750%	677,525	-18.182%
2025-08-08	2.2800	2.4250	2.2521	2.4000	+5.263%	748,229	-21.250%
2025-08-07	2.5800	2.6000	2.2200	2.2800	-15.242%	1,878,624	-17.105%
2025-08-06	2.7600	2.7650	2.5900	2.6900	-1.465%	578,474	-29.740%
2025-08-05	2.8400	2.8700	2.6900	2.7300	-3.534%	765,865	-30.769%
2025-08-04	2.6000	2.8600	2.6000	2.8300	+9.266%	751,938	-33.216%
2025-08-01	2.6000	2.6250	2.5200	2.5900	-2.632%	708,570	-27.027%
2025-07-31	2.8100	2.8536	2.6450	2.6600	-5.674%	805,684	-28.947%
2025-07-30	2.8400	2.9700	2.7950	2.8200	+1.439%	670,100	-32.979%
2025-07-29	2.9300	2.9350	2.7300	2.7800	-5.119%	1,300,534	-32.014%
2025-07-28	3.0100	3.0800	2.9100	2.9300	-1.347%	542,139	-35.495%
2025-07-25	3.1500	3.1500	2.9300	2.9700	-4.808%	909,923	-36.364%
2025-07-24	3.1900	3.2250	3.1150	3.1200	-2.194%	560,942	-39.423%
2025-07-23	3.1400	3.2800	3.0900	3.1900	0.000%	734,791	-40.752%
2025-07-22	3.2000	3.2400	3.0200	3.1900	+1.270%	756,188	-40.752%
2025-07-21	3.2000	3.3150	3.1300	3.1500	+0.639%	739,147	-40.000%
2025-07-18	3.2400	3.2900	3.1100	3.1300	-2.492%	903,440	-39.617%
2025-07-17	3.0500	3.2600	3.0500	3.2100	+5.592%	988,203	-41.121%
2025-07-16	2.9500	3.3100	2.9300	3.0400	+3.051%	2,320,348	-37.829%
2025-07-15	2.9500	2.9900	2.8400	2.9500	+0.340%	1,155,885	-35.932%
2025-07-14	2.8700	2.9850	2.8100	2.9400	+2.439%	1,240,966	-35.714%
2025-07-11	2.7100	2.8750	2.7000	2.8700	+4.745%	1,018,316	-34.146%
2025-07-10	2.6500	2.7686	2.6200	2.7400	+3.788%	778,700	-31.022%
2025-07-09	2.5000	2.6800	2.4900	2.6400	+5.600%	955,233	-28.409%
2025-07-08	2.5000	2.5600	2.4650	2.5000	0.000%	592,467	-24.400%
2025-07-07	2.5050	2.5450	2.4300	2.5000	-3.101%	906,902	-24.400%
2025-07-03	2.6300	2.6550	2.5400	2.5800	-0.769%	472,335	-26.744%
2025-07-02	2.4800	2.7150	2.4300	2.6000	+4.839%	1,399,026	-27.308%
2025-07-01	2.4800	2.6200	2.4350	2.4800	0.000%	1,277,085	-23.790%
2025-06-30	2.3700	2.4800	2.3700	2.4800	+5.532%	1,305,159	-23.790%
2025-06-27	2.5500	2.5500	2.3400	2.3500	-4.472%	6,072,256	-19.574%
2025-06-26	2.6000	2.6081	2.4233	2.4600	-5.019%	1,196,444	-23.171%
2025-06-25	2.5000	2.7100	2.4000	2.5900	+4.016%	1,423,454	-27.027%
2025-06-24	2.3200	2.5000	2.2750	2.4900	+9.692%	958,799	-24.096%
2025-06-23	2.3000	2.3100	2.1500	2.2700	-2.575%	913,353	-16.740%
2025-06-20	2.3600	2.3991	2.2550	2.3300	0.000%	786,723	-18.884%
2025-06-18	2.3400	2.4510	2.2800	2.3300	+0.431%	915,763	-18.884%
2025-06-17	2.3900	2.4250	2.3050	2.3200	-2.929%	793,124	-18.534%
2025-06-16	2.3100	2.4400	2.2300	2.3900	+3.463%	957,928	-20.921%
2025-06-13	2.3400	2.3800	2.2950	2.3100	-4.938%	567,767	-18.182%
2025-06-12	2.3500	2.4500	2.3000	2.4300	+2.532%	1,085,167	-22.222%
2025-06-11	2.4900	2.4900	2.3400	2.3700	-3.659%	1,271,643	-20.253%
2025-06-10	2.4600	2.6000	2.4500	2.4600	-0.806%	983,692	-23.171%
2025-06-09	2.6000	2.6200	2.4500	2.4800	-3.876%	1,102,607	-23.790%
2025-06-06	2.5400	2.6950	2.5000	2.5800	+3.614%	1,660,207	-26.744%
2025-06-05	2.5300	2.6180	2.4300	2.4900	-1.969%	1,300,637	-24.096%
2025-06-04	2.5300	2.6300	2.5000	2.5400	+1.600%	1,273,187	-25.591%
2025-06-03	2.4100	2.5700	2.3200	2.5000	+5.485%	1,905,488	-24.400%
2025-06-02	2.2000	2.4700	2.1950	2.3700	+7.727%	1,641,193	-20.253%
2025-05-30	2.2500	2.2550	2.1100	2.2000	-2.222%	946,532	-14.091%
2025-05-29	2.0400	2.2500	1.9750	2.2500	+13.065%	1,453,622	-16.000%
2025-05-28	2.0500	2.0500	1.9500	1.9900	-2.927%	573,647	-5.025%
2025-05-27	2.0300	2.0900	1.9900	2.0500	+1.990%	914,068	-7.805%
2025-05-23	2.0200	2.0350	1.9500	2.0100	-2.427%	719,628	-5.970%
2025-05-22	2.0300	2.1000	1.9800	2.0600	+1.478%	765,334	-8.252%
2025-05-21	2.1500	2.1900	1.9750	2.0300	-6.452%	1,022,468	-6.897%
2025-05-20	2.1100	2.2100	2.0300	2.1700	+2.844%	1,037,559	-12.903%
2025-05-19	1.9200	2.1250	1.9041	2.1100	+8.205%	1,210,282	-10.427%
2025-05-16	1.9300	1.9900	1.8750	1.9500	+1.036%	858,341	-3.077%
2025-05-15	1.8100	1.9500	1.7700	1.9300	+2.116%	1,440,926	-2.073%
2025-05-14	1.8700	1.9400	1.8000	1.8900	-2.073%	1,460,276	0.000%
2025-05-13	1.9400	1.9800	1.7450	1.9300	+10.286%	5,015,657	-2.073%
2025-05-12	1.7100	1.7700	1.6800	1.7500	+6.707%	1,804,428	+8.000%
2025-05-09	1.7000	1.7300	1.6100	1.6400	-2.959%	649,851	+15.244%
2025-05-08	1.5600	1.7750	1.5321	1.6900	+9.032%	1,140,419	+11.834%
2025-05-07	1.5700	1.5700	1.4900	1.5500	+5.802%	823,308	+21.935%
2025-05-06	1.6400	1.6490	1.4600	1.4650	-12.275%	1,166,188	+29.010%
2025-05-05	1.7350	1.7700	1.6600	1.6700	-6.180%	579,563	+13.174%
2025-05-02	1.7200	1.7900	1.7050	1.7800	+4.706%	1,049,922	+6.180%
2025-05-01	1.6900	1.7300	1.6350	1.7000	0.000%	672,422	+11.176%
2025-04-30	1.5500	1.7150	1.5250	1.7000	+6.250%	742,790	+11.176%
2025-04-29	1.6000	1.6352	1.5800	1.6000	0.000%	372,053	+18.125%
2025-04-28	1.5900	1.6400	1.5650	1.6000	+0.629%	664,548	+18.125%
2025-04-25	1.5900	1.6000	1.5500	1.5900	-1.242%	421,250	+18.868%
2025-04-24	1.5800	1.6200	1.5500	1.6100	+1.899%	459,666	+17.391%
2025-04-23	1.6300	1.6400	1.5500	1.5800	+1.282%	776,090	+19.620%
2025-04-22	1.4900	1.5950	1.4800	1.5600	+4.698%	849,531	+21.154%
2025-04-21	1.4000	1.5900	1.3900	1.4900	+3.472%	1,046,880	+26.846%
2025-04-17	1.3500	1.4500	1.3100	1.4400	+5.882%	663,878	+31.250%
2025-04-16	1.4000	1.4400	1.3300	1.3600	-4.225%	516,406	+38.971%
2025-04-15	1.3950	1.4900	1.3600	1.4200	+1.429%	729,211	+33.099%
2025-04-14	1.4100	1.4500	1.3700	1.4000	+0.719%	598,093	+35.000%

.dark-mode .FjWSdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FjWSdv{ 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