Dark

BDTX
Black Diamond Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

1.68USD-2.041%(-0.04)622,602

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:17:30 AM EDT

1.70USD-0.810%(-0.01)250

After-hours

Jul 31, 2026 4:45:30 PM EDT

1.71USD+1.786%(+0.03)37,914

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.7100	1.7100	1.6200	1.6900	-1.458%	623,021	0.000%
2026-07-30	1.6800	1.7200	1.6500	1.7150	+3.313%	536,441	-1.458%
2026-07-29	1.7600	1.7750	1.6400	1.6600	-5.682%	870,140	+1.807%
2026-07-28	1.7600	1.7700	1.6850	1.7600	+1.734%	1,059,312	-3.977%
2026-07-27	1.7700	1.8450	1.7250	1.7300	-1.705%	625,210	-2.312%
2026-07-24	1.8300	1.8300	1.7500	1.7600	-4.348%	623,288	-3.977%
2026-07-23	1.8100	1.8500	1.8000	1.8400	+0.546%	524,384	-8.152%
2026-07-22	1.8600	1.8950	1.8100	1.8300	-2.139%	520,330	-7.650%
2026-07-21	1.8200	1.8800	1.7800	1.8700	+3.315%	490,390	-9.626%
2026-07-20	1.8200	1.8600	1.7700	1.8100	+1.117%	695,830	-6.630%
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	-6.630%
2026-07-15	1.8500	1.8750	1.7800	1.8100	-2.688%	839,514	-6.630%
2026-07-14	1.8900	1.9400	1.8500	1.8600	-2.105%	606,123	-9.140%
2026-07-13	1.8900	1.9780	1.8300	1.9000	-0.524%	840,827	-11.053%
2026-07-10	1.9200	1.9380	1.8100	1.9100	+1.596%	1,045,321	-11.518%
2026-07-09	1.9200	1.9450	1.8700	1.8800	-1.053%	762,320	-10.106%
2026-07-08	2.0400	2.1000	1.8950	1.9000	-8.654%	1,759,741	-11.053%
2026-07-07	1.9700	2.2150	1.9350	2.0800	+5.584%	2,201,219	-18.750%
2026-07-06	2.0100	2.0700	1.9300	1.9700	-1.990%	1,789,749	-14.213%
2026-07-02	1.8300	2.0350	1.8300	2.0100	+9.239%	1,577,071	-15.920%
2026-07-01	1.8500	1.9896	1.8400	1.8400	-0.541%	4,375,137	-8.152%
2026-06-30	1.7700	1.8800	1.7450	1.8500	+5.714%	1,883,437	-8.649%
2026-06-29	1.7500	1.7700	1.7000	1.7500	+2.339%	1,154,453	-3.429%
2026-06-26	1.7000	1.7700	1.6800	1.7100	+0.588%	8,578,830	-1.170%
2026-06-25	1.8700	1.8900	1.6900	1.7000	-8.602%	1,932,360	-0.588%
2026-06-24	1.6200	1.9200	1.6100	1.8600	+15.528%	2,871,437	-9.140%
2026-06-23	1.6100	1.6900	1.6000	1.6100	0.000%	1,881,640	+4.969%
2026-06-22	1.6800	1.7400	1.6100	1.6100	-3.012%	1,852,763	+4.969%
2026-06-18	1.7000	1.7300	1.6200	1.6600	-0.599%	1,909,191	+1.807%
2026-06-17	1.7000	1.7500	1.6400	1.6700	-0.595%	1,733,504	+1.198%
2026-06-16	1.7200	1.7500	1.6600	1.6800	-2.326%	1,867,390	+0.595%
2026-06-15	1.7900	1.8800	1.7150	1.7200	-1.714%	2,206,179	-1.744%
2026-06-12	1.8500	1.9233	1.7450	1.7500	-3.846%	2,312,877	-3.429%
2026-06-11	1.8400	1.8950	1.7800	1.8200	-1.622%	1,446,066	-7.143%
2026-06-10	1.9000	1.9300	1.8150	1.8500	-2.632%	1,549,705	-8.649%
2026-06-09	1.8700	1.9400	1.8500	1.9000	+2.703%	1,719,950	-11.053%
2026-06-08	2.0000	2.0092	1.8450	1.8500	-6.091%	1,114,102	-8.649%
2026-06-05	2.1000	2.1200	1.9600	1.9700	-5.742%	1,022,729	-14.213%
2026-06-04	2.0700	2.2100	2.0700	2.0900	-0.476%	632,239	-19.139%
2026-06-03	2.1800	2.1800	2.0700	2.1000	-3.670%	848,696	-19.524%
2026-06-02	2.2600	2.2700	2.1700	2.1800	-3.540%	1,373,170	-22.477%
2026-06-01	2.2200	2.3100	2.1900	2.2600	+1.802%	994,285	-25.221%
2026-05-29	2.3050	2.3300	2.1800	2.2200	-1.333%	2,167,786	-23.874%
2026-05-28	2.3100	2.3100	2.2001	2.2500	-2.597%	1,203,400	-24.889%
2026-05-27	2.3300	2.4550	2.2800	2.3100	-0.858%	1,899,500	-26.840%
2026-05-26	2.3750	2.4900	2.3100	2.3300	+2.193%	2,684,361	-27.468%
2026-05-22	3.0100	3.0742	2.2500	2.2800	-35.775%	8,382,098	-25.877%
2026-05-21	3.5300	3.9000	3.4750	3.5500	-1.389%	5,284,927	-52.394%
2026-05-20	2.9600	3.9700	2.9600	3.6000	+20.000%	7,943,249	-53.056%
2026-05-19	2.5900	3.0150	2.5000	3.0000	+16.279%	1,898,796	-43.667%
2026-05-18	2.7600	2.7850	2.5500	2.5800	-6.182%	678,885	-34.496%
2026-05-15	2.8200	2.8400	2.7000	2.7500	-3.846%	626,387	-38.545%
2026-05-14	2.8800	2.9600	2.7900	2.8600	0.000%	578,124	-40.909%
2026-05-13	2.8200	2.8700	2.8000	2.8600	+1.060%	503,905	-40.909%
2026-05-12	2.9300	2.9307	2.7300	2.8300	-3.741%	669,105	-40.283%
2026-05-11	3.0400	3.1800	2.9200	2.9400	-1.672%	1,237,784	-42.517%
2026-05-08	2.7200	3.1500	2.7000	2.9900	+9.926%	1,663,364	-43.478%
2026-05-07	2.7700	2.7900	2.4300	2.7200	-3.546%	1,928,044	-37.868%
2026-05-06	2.9300	2.9700	2.8200	2.8200	-1.742%	993,190	-40.071%
2026-05-05	2.7250	2.8850	2.7150	2.8700	+6.296%	865,963	-41.115%
2026-05-04	2.6000	2.7700	2.5800	2.7000	+3.846%	810,909	-37.407%
2026-05-01	2.6500	2.6500	2.5350	2.6000	-1.887%	757,969	-35.000%
2026-04-30	2.6000	2.6700	2.5500	2.6500	+3.113%	569,377	-36.226%
2026-04-29	2.7400	2.7400	2.5500	2.5700	-4.815%	568,137	-34.241%
2026-04-28	2.9000	2.9400	2.6850	2.7000	-7.534%	697,705	-37.407%
2026-04-27	2.9700	3.0850	2.8700	2.9200	-1.684%	686,436	-42.123%
2026-04-24	3.1100	3.1100	2.8750	2.9700	-4.194%	1,017,648	-43.098%
2026-04-23	3.3500	3.4300	3.0450	3.1000	-7.463%	1,047,548	-45.484%
2026-04-22	3.2000	3.4100	3.1800	3.3500	+6.349%	1,190,035	-49.552%
2026-04-21	3.0600	3.1950	2.9550	3.1500	+3.279%	1,089,444	-46.349%
2026-04-20	3.0400	3.1650	2.9850	3.0500	-0.327%	693,318	-44.590%
2026-04-17	2.9800	3.0900	2.9700	3.0600	+4.795%	998,445	-44.771%
2026-04-16	2.8700	2.9600	2.8350	2.9200	+1.742%	840,960	-42.123%
2026-04-15	2.6700	2.8700	2.6600	2.8700	+7.895%	805,112	-41.115%
2026-04-14	2.7500	2.7500	2.6000	2.6600	-2.206%	1,157,343	-36.466%
2026-04-13	2.5600	2.7200	2.5200	2.7200	+6.250%	729,464	-37.868%
2026-04-10	2.6000	2.6600	2.5500	2.5600	-0.775%	876,608	-33.984%
2026-04-09	2.5000	2.6000	2.4000	2.5800	+3.200%	869,149	-34.496%
2026-04-08	2.5500	2.6150	2.4450	2.5000	+2.041%	990,939	-32.400%
2026-04-07	2.4700	2.5200	2.3500	2.4500	-2.000%	581,366	-31.020%
2026-04-06	2.4200	2.5500	2.4200	2.5000	+4.603%	616,607	-32.400%
2026-04-02	2.2900	2.4900	2.2800	2.3900	+2.575%	535,680	-29.289%
2026-04-01	2.1600	2.3800	2.1600	2.3300	+9.390%	1,100,596	-27.468%
2026-03-31	2.0600	2.1650	2.0600	2.1300	+4.926%	592,274	-20.657%
2026-03-30	2.0300	2.0900	2.0000	2.0300	0.000%	420,464	-16.749%
2026-03-27	2.1300	2.1300	2.0200	2.0300	-4.695%	451,698	-16.749%
2026-03-26	2.1800	2.2750	2.1200	2.1300	-2.740%	663,169	-20.657%
2026-03-25	2.1900	2.2700	2.1900	2.1900	+2.336%	395,775	-22.831%
2026-03-24	2.1500	2.1800	2.1100	2.1400	-0.465%	454,514	-21.028%
2026-03-23	2.2200	2.2400	2.1400	2.1500	+1.896%	397,698	-21.395%
2026-03-20	2.1500	2.1850	2.0600	2.1100	-1.860%	725,641	-19.905%
2026-03-19	2.1400	2.2050	2.1050	2.1500	-0.922%	343,098	-21.395%
2026-03-18	2.2400	2.2400	2.1250	2.1700	-2.691%	464,888	-22.120%
2026-03-17	2.1050	2.3000	2.1050	2.2300	+1.826%	639,128	-24.215%
2026-03-16	2.1400	2.2300	2.1400	2.1900	+3.302%	352,280	-22.831%
2026-03-13	2.1400	2.2200	2.0700	2.1200	-0.469%	985,558	-20.283%
2026-03-12	2.1900	2.1900	2.1000	2.1300	-5.333%	498,766	-20.657%
2026-03-11	2.2500	2.2800	2.1800	2.2500	-0.881%	503,443	-24.889%
2026-03-10	2.1500	2.2750	2.1128	2.2700	+4.128%	806,418	-25.551%
2026-03-09	2.0900	2.1850	2.0400	2.1800	+1.395%	869,112	-22.477%
2026-03-06	2.0000	2.1550	1.9300	2.1500	+4.878%	1,061,104	-21.395%
2026-03-05	2.3800	2.3800	2.0500	2.0500	-16.667%	1,606,816	-17.561%
2026-03-04	2.3400	2.4900	2.3381	2.4600	+6.957%	539,428	-31.301%
2026-03-03	2.3800	2.3800	2.2850	2.3000	-5.350%	445,943	-26.522%
2026-03-02	2.3700	2.4350	2.3310	2.4300	-1.619%	510,742	-30.453%
2026-02-27	2.4800	2.5350	2.4600	2.4700	-1.200%	374,556	-31.579%
2026-02-26	2.5800	2.6000	2.4450	2.5000	-3.475%	583,712	-32.400%
2026-02-25	2.5700	2.6400	2.5600	2.5900	+1.569%	873,945	-34.749%
2026-02-24	2.4100	2.5950	2.4000	2.5500	+5.809%	846,782	-33.725%
2026-02-23	2.3200	2.4150	2.2600	2.4100	+3.433%	558,817	-29.876%
2026-02-20	2.2800	2.3400	2.2400	2.3300	+1.304%	482,308	-27.468%
2026-02-19	2.2500	2.3000	2.2250	2.3000	+1.770%	364,454	-26.522%
2026-02-18	2.2200	2.2800	2.2000	2.2600	+1.345%	322,654	-25.221%
2026-02-17	2.2100	2.2750	2.1650	2.2300	+0.450%	326,551	-24.215%
2026-02-13	2.2000	2.2950	2.2000	2.2200	+1.370%	476,979	-23.874%
2026-02-12	2.2100	2.2300	2.1300	2.1900	-1.351%	446,943	-22.831%
2026-02-11	2.2500	2.2800	2.1900	2.2200	-2.632%	435,908	-23.874%
2026-02-10	2.2400	2.3650	2.2200	2.2800	+1.786%	570,007	-25.877%
2026-02-09	2.2800	2.2800	2.1700	2.2400	-0.665%	1,136,717	-24.554%
2026-02-06	2.2300	2.2850	2.1900	2.2550	+4.398%	711,098	-25.055%
2026-02-05	2.3700	2.3750	2.1400	2.1600	-9.623%	708,863	-21.759%
2026-02-04	2.5100	2.5200	2.3000	2.3900	-5.159%	1,306,261	-29.289%
2026-02-03	2.5650	2.6350	2.4700	2.5200	-0.787%	1,225,632	-32.937%
2026-02-02	2.4800	2.6150	2.4500	2.5400	+2.008%	630,827	-33.465%
2026-01-30	2.6000	2.6400	2.4500	2.4900	-5.323%	805,529	-32.129%
2026-01-29	2.5800	2.7000	2.5650	2.6300	+2.335%	593,953	-35.741%
2026-01-28	2.6200	2.6750	2.5550	2.5700	-0.772%	482,468	-34.241%
2026-01-27	2.5800	2.6500	2.5500	2.5900	+1.172%	564,187	-34.749%
2026-01-26	2.5700	2.5800	2.4900	2.5600	-1.916%	749,968	-33.984%
2026-01-23	2.6100	2.6300	2.5600	2.6100	-1.509%	793,338	-35.249%
2026-01-22	2.5850	2.7000	2.5500	2.6500	+3.113%	574,630	-36.226%
2026-01-21	2.4200	2.6300	2.4050	2.5700	+7.083%	1,149,403	-34.241%
2026-01-20	2.5200	2.5250	2.3600	2.4000	-6.250%	1,623,674	-29.583%
2026-01-16	2.6600	2.7099	2.5350	2.5600	-4.120%	1,423,426	-33.984%
2026-01-15	2.7900	2.7900	2.6400	2.6700	-4.301%	669,426	-36.704%
2026-01-14	2.7400	2.8300	2.7200	2.7900	+1.455%	908,587	-39.427%
2026-01-13	2.6400	2.7700	2.5850	2.7500	+4.167%	944,716	-38.545%
2026-01-12	2.8300	2.8300	2.5550	2.6400	-6.050%	1,626,231	-35.985%
2026-01-09	2.8200	2.8800	2.7300	2.8100	+1.079%	1,173,809	-39.858%
2026-01-08	2.7100	2.7800	2.6550	2.7800	+2.583%	952,933	-39.209%
2026-01-07	2.6100	2.7800	2.5998	2.7100	+4.231%	900,575	-37.638%
2026-01-06	2.5700	2.6150	2.5250	2.6000	+1.167%	623,337	-35.000%
2026-01-05	2.5000	2.5900	2.4800	2.5700	+3.213%	730,644	-34.241%
2026-01-02	2.4400	2.5100	2.4100	2.4900	+2.469%	822,821	-32.129%
2025-12-31	2.4900	2.5400	2.4200	2.4300	-2.410%	1,423,367	-30.453%
2025-12-30	2.5000	2.5400	2.4700	2.4900	0.000%	672,636	-32.129%
2025-12-29	2.5500	2.5850	2.4800	2.4900	-3.861%	732,095	-32.129%
2025-12-26	2.6500	2.6590	2.5350	2.5900	-2.996%	836,148	-34.749%
2025-12-24	2.5400	2.6900	2.5400	2.6700	+4.706%	568,661	-36.704%
2025-12-23	2.5700	2.6100	2.5150	2.5500	-1.923%	1,173,384	-33.725%
2025-12-22	2.6100	2.6500	2.5350	2.6000	+2.362%	858,476	-35.000%
2025-12-19	2.5100	2.6100	2.4750	2.5400	0.000%	1,450,910	-33.465%
2025-12-18	2.6100	2.6600	2.5400	2.5400	-1.931%	794,150	-33.465%
2025-12-17	2.6400	2.7200	2.5900	2.5900	-1.145%	860,976	-34.749%
2025-12-16	2.6400	2.6850	2.5900	2.6200	-1.132%	727,098	-35.496%
2025-12-15	2.8200	2.8200	2.6500	2.6500	-5.018%	886,022	-36.226%
2025-12-12	2.7900	2.8400	2.7200	2.7900	+1.087%	1,121,469	-39.427%
2025-12-11	2.6400	2.8350	2.6300	2.7600	+3.371%	1,092,667	-38.768%
2025-12-10	2.7200	2.7350	2.6050	2.6700	-1.476%	1,233,227	-36.704%
2025-12-09	2.7300	2.8200	2.7000	2.7100	-1.455%	1,014,103	-37.638%
2025-12-08	2.6700	2.8200	2.6300	2.7500	+2.996%	1,418,582	-38.545%
2025-12-05	2.8700	2.8700	2.6050	2.6700	-1.476%	2,107,400	-36.704%
2025-12-04	2.7000	2.7200	2.4750	2.7100	+0.743%	2,492,241	-37.638%
2025-12-03	3.3600	3.3900	2.2400	2.6900	-22.029%	10,181,229	-37.175%
2025-12-02	3.7700	3.7700	3.3700	3.4500	-8.488%	1,922,627	-51.014%
2025-12-01	3.7800	3.8750	3.6850	3.7700	-1.309%	858,915	-55.172%
2025-11-28	3.8000	3.9000	3.8000	3.8200	+1.058%	641,236	-55.759%
2025-11-26	3.8100	3.8600	3.7550	3.7800	-2.326%	845,219	-55.291%
2025-11-25	3.8850	3.8950	3.6700	3.8700	+0.519%	877,802	-56.331%
2025-11-24	3.8200	3.9550	3.8000	3.8500	+1.316%	1,506,244	-56.104%
2025-11-21	3.7500	3.8650	3.6650	3.8000	-0.262%	1,181,336	-55.526%
2025-11-20	3.9700	4.0550	3.7300	3.8100	-2.057%	999,971	-55.643%
2025-11-19	4.0000	4.0000	3.8600	3.8900	-2.015%	682,291	-56.555%
2025-11-18	4.0600	4.0600	3.8700	3.9700	-0.998%	996,223	-57.431%
2025-11-17	4.1100	4.1950	3.8800	4.0100	0.000%	1,698,828	-57.855%
2025-11-14	4.1540	4.4800	3.9600	4.0100	-10.690%	1,704,139	-57.855%
2025-11-13	4.8200	4.9000	4.4100	4.4900	-7.803%	1,899,503	-62.361%
2025-11-12	4.6500	4.9400	4.5500	4.8700	+5.411%	1,511,568	-65.298%
2025-11-11	4.3600	4.6450	4.3000	4.6200	+5.963%	1,347,666	-63.420%
2025-11-10	3.9900	4.4100	3.9600	4.3600	+12.082%	1,977,160	-61.239%
2025-11-07	3.9300	4.0350	3.7900	3.8900	-2.261%	1,128,104	-56.555%
2025-11-06	3.9000	4.2100	3.8400	3.9800	+2.842%	963,131	-57.538%
2025-11-05	3.6500	3.9600	3.6500	3.8700	+6.906%	1,077,796	-56.331%
2025-11-04	3.8500	3.8600	3.6200	3.6200	-8.354%	748,287	-53.315%
2025-11-03	3.9100	3.9700	3.7600	3.9500	+2.067%	588,071	-57.215%
2025-10-31	3.8200	3.9300	3.7800	3.8700	+1.309%	440,273	-56.331%
2025-10-30	3.7900	3.8850	3.7100	3.8200	0.000%	388,053	-55.759%
2025-10-29	3.9000	3.9399	3.7600	3.8200	-1.799%	578,745	-55.759%
2025-10-28	3.9500	4.0800	3.8100	3.8900	-1.519%	732,933	-56.555%
2025-10-27	3.9700	4.0600	3.8800	3.9500	+0.509%	662,407	-57.215%
2025-10-24	3.9200	4.0000	3.9000	3.9300	+1.289%	487,030	-56.997%
2025-10-23	3.7500	3.9150	3.7400	3.8800	+3.191%	488,293	-56.443%
2025-10-22	3.9600	4.0500	3.6700	3.7600	-5.051%	978,899	-55.053%
2025-10-21	4.1000	4.1000	3.8400	3.9600	-3.650%	806,656	-57.323%
2025-10-20	4.0800	4.1400	3.9200	4.1100	+2.494%	730,594	-58.881%
2025-10-17	4.1300	4.1700	3.8750	4.0100	-4.067%	875,569	-57.855%
2025-10-16	4.2300	4.4500	4.0700	4.1800	+0.723%	1,440,161	-59.569%
2025-10-15	3.8350	4.1650	3.7600	4.1500	+10.372%	877,093	-59.277%
2025-10-14	3.7600	3.8400	3.6900	3.7600	-1.053%	774,226	-55.053%
2025-10-13	4.1700	4.2000	3.7600	3.8000	-7.090%	1,678,819	-55.526%
2025-10-10	4.3700	4.3800	4.0300	4.0900	-5.324%	1,247,671	-58.680%
2025-10-09	4.0000	4.3500	3.9800	4.3200	+8.271%	1,180,125	-60.880%
2025-10-08	3.9200	4.1050	3.9200	3.9900	+2.046%	759,218	-57.644%
2025-10-07	3.9300	4.0100	3.8100	3.9100	-0.255%	756,963	-56.777%
2025-10-06	3.9500	4.0300	3.8600	3.9200	+0.771%	1,427,820	-56.888%
2025-10-03	3.7500	3.9000	3.7300	3.8900	+4.290%	884,041	-56.555%
2025-10-02	3.7200	3.8000	3.6150	3.7300	+0.269%	725,532	-54.692%
2025-10-01	3.8700	3.8700	3.6744	3.7200	-1.847%	877,734	-54.570%
2025-09-30	3.7300	3.8399	3.6500	3.7900	+1.609%	1,013,790	-55.409%
2025-09-29	3.3900	3.7500	3.3803	3.7300	+9.706%	1,751,525	-54.692%
2025-09-26	3.1100	3.4000	3.0500	3.4000	+9.325%	1,075,884	-50.294%
2025-09-25	3.2300	3.2300	3.0100	3.1100	-4.601%	1,289,686	-45.659%
2025-09-24	3.2500	3.3553	3.2150	3.2600	+2.839%	979,091	-48.160%
2025-09-23	3.4200	3.4500	3.1500	3.1700	-7.310%	998,139	-46.688%
2025-09-22	3.4000	3.4500	3.2900	3.4200	+4.268%	1,562,730	-50.585%
2025-09-19	3.3300	3.3562	3.1950	3.2800	-2.090%	1,079,124	-48.476%
2025-09-18	3.2300	3.3500	3.2100	3.3500	+6.013%	697,723	-49.552%
2025-09-17	3.1900	3.2900	3.1500	3.1600	-0.315%	557,227	-46.519%
2025-09-16	3.2000	3.3000	3.1600	3.1700	-0.627%	896,189	-46.688%
2025-09-15	3.2700	3.3050	3.1300	3.1900	-1.846%	908,136	-47.022%
2025-09-12	3.3900	3.4300	3.2300	3.2500	-3.561%	1,119,364	-48.000%
2025-09-11	3.2500	3.4100	3.2300	3.3700	+4.984%	1,183,150	-49.852%
2025-09-10	3.3100	3.3500	3.1812	3.2100	-1.231%	1,163,023	-47.352%
2025-09-09	3.0700	3.2600	2.9450	3.2500	+6.557%	1,708,270	-48.000%
2025-09-08	2.9600	3.0500	2.8850	3.0500	+3.741%	854,245	-44.590%
2025-09-05	2.8900	3.0100	2.8700	2.9400	+2.439%	602,617	-42.517%
2025-09-04	2.9100	2.9300	2.7600	2.8700	-0.347%	711,125	-41.115%
2025-09-03	2.8200	2.9500	2.7600	2.8800	+2.857%	682,354	-41.319%
2025-09-02	2.7100	2.8700	2.6900	2.8000	+1.818%	744,130	-39.643%
2025-08-29	2.8500	2.8500	2.6900	2.7500	-3.509%	565,678	-38.545%
2025-08-28	2.8900	2.9750	2.8246	2.8500	-0.697%	418,353	-40.702%
2025-08-27	2.8800	2.9550	2.8600	2.8700	-1.034%	459,017	-41.115%
2025-08-26	2.9200	2.9800	2.8801	2.9000	+1.045%	684,540	-41.724%
2025-08-25	2.9100	2.9600	2.8500	2.8700	-1.712%	630,313	-41.115%
2025-08-22	2.7400	3.0410	2.7400	2.9200	+7.749%	1,453,205	-42.123%
2025-08-21	2.5700	2.7865	2.5600	2.7100	+4.231%	813,600	-37.638%
2025-08-20	2.6600	2.7500	2.5900	2.6000	-1.887%	549,893	-35.000%
2025-08-19	2.7600	2.7800	2.6200	2.6500	-3.636%	664,005	-36.226%
2025-08-18	2.7500	2.8000	2.7150	2.7500	-0.362%	493,969	-38.545%
2025-08-15	2.7800	2.8199	2.6800	2.7600	-1.075%	698,164	-38.768%
2025-08-14	2.7200	2.8400	2.6917	2.7900	+0.722%	1,079,142	-39.427%
2025-08-13	2.6000	2.7900	2.5601	2.7700	+9.055%	1,680,934	-38.989%
2025-08-12	2.3800	2.5950	2.3510	2.5400	+9.957%	1,698,560	-33.465%
2025-08-11	2.4300	2.4400	2.2900	2.3100	-3.750%	677,525	-26.840%
2025-08-08	2.2800	2.4250	2.2521	2.4000	+5.263%	748,229	-29.583%
2025-08-07	2.5800	2.6000	2.2200	2.2800	-15.242%	1,878,624	-25.877%
2025-08-06	2.7600	2.7650	2.5900	2.6900	-1.465%	578,474	-37.175%
2025-08-05	2.8400	2.8700	2.6900	2.7300	-3.534%	765,865	-38.095%
2025-08-04	2.6000	2.8600	2.6000	2.8300	+9.266%	751,938	-40.283%
2025-08-01	2.6000	2.6250	2.5200	2.5900	-2.632%	708,570	-34.749%
2025-07-31	2.8100	2.8536	2.6450	2.6600	-5.674%	805,684	-36.466%
2025-07-30	2.8400	2.9700	2.7950	2.8200	+1.439%	670,100	-40.071%
2025-07-29	2.9300	2.9350	2.7300	2.7800	-5.119%	1,300,534	-39.209%
2025-07-28	3.0100	3.0800	2.9100	2.9300	-1.347%	542,139	-42.321%
2025-07-25	3.1500	3.1500	2.9300	2.9700	-4.808%	909,923	-43.098%
2025-07-24	3.1900	3.2250	3.1150	3.1200	-2.194%	560,942	-45.833%
2025-07-23	3.1400	3.2800	3.0900	3.1900	0.000%	734,791	-47.022%
2025-07-22	3.2000	3.2400	3.0200	3.1900	+1.270%	756,188	-47.022%
2025-07-21	3.2000	3.3150	3.1300	3.1500	+0.639%	739,147	-46.349%
2025-07-18	3.2400	3.2900	3.1100	3.1300	-2.492%	903,440	-46.006%
2025-07-17	3.0500	3.2600	3.0500	3.2100	+5.592%	988,203	-47.352%
2025-07-16	2.9500	3.3100	2.9300	3.0400	+3.051%	2,320,348	-44.408%
2025-07-15	2.9500	2.9900	2.8400	2.9500	+0.340%	1,155,885	-42.712%
2025-07-14	2.8700	2.9850	2.8100	2.9400	+2.439%	1,240,966	-42.517%
2025-07-11	2.7100	2.8750	2.7000	2.8700	+4.745%	1,018,316	-41.115%
2025-07-10	2.6500	2.7686	2.6200	2.7400	+3.788%	778,700	-38.321%
2025-07-09	2.5000	2.6800	2.4900	2.6400	+5.600%	955,233	-35.985%
2025-07-08	2.5000	2.5600	2.4650	2.5000	0.000%	592,467	-32.400%
2025-07-07	2.5050	2.5450	2.4300	2.5000	-3.101%	906,902	-32.400%
2025-07-03	2.6300	2.6550	2.5400	2.5800	-0.769%	472,335	-34.496%
2025-07-02	2.4800	2.7150	2.4300	2.6000	+4.839%	1,399,026	-35.000%
2025-07-01	2.4800	2.6200	2.4350	2.4800	0.000%	1,277,085	-31.855%
2025-06-30	2.3700	2.4800	2.3700	2.4800	+5.532%	1,305,159	-31.855%
2025-06-27	2.5500	2.5500	2.3400	2.3500	-4.472%	6,072,256	-28.085%
2025-06-26	2.6000	2.6081	2.4233	2.4600	-5.019%	1,196,444	-31.301%
2025-06-25	2.5000	2.7100	2.4000	2.5900	+4.016%	1,423,454	-34.749%
2025-06-24	2.3200	2.5000	2.2750	2.4900	+9.692%	958,799	-32.129%
2025-06-23	2.3000	2.3100	2.1500	2.2700	-2.575%	913,353	-25.551%
2025-06-20	2.3600	2.3991	2.2550	2.3300	0.000%	786,723	-27.468%
2025-06-18	2.3400	2.4510	2.2800	2.3300	+0.431%	915,763	-27.468%
2025-06-17	2.3900	2.4250	2.3050	2.3200	-2.929%	793,124	-27.155%
2025-06-16	2.3100	2.4400	2.2300	2.3900	+3.463%	957,928	-29.289%
2025-06-13	2.3400	2.3800	2.2950	2.3100	-4.938%	567,767	-26.840%
2025-06-12	2.3500	2.4500	2.3000	2.4300	+2.532%	1,085,167	-30.453%
2025-06-11	2.4900	2.4900	2.3400	2.3700	-3.659%	1,271,643	-28.692%
2025-06-10	2.4600	2.6000	2.4500	2.4600	-0.806%	983,692	-31.301%
2025-06-09	2.6000	2.6200	2.4500	2.4800	-3.876%	1,102,607	-31.855%
2025-06-06	2.5400	2.6950	2.5000	2.5800	+3.614%	1,660,207	-34.496%
2025-06-05	2.5300	2.6180	2.4300	2.4900	-1.969%	1,300,637	-32.129%
2025-06-04	2.5300	2.6300	2.5000	2.5400	+1.600%	1,273,187	-33.465%
2025-06-03	2.4100	2.5700	2.3200	2.5000	+5.485%	1,905,488	-32.400%
2025-06-02	2.2000	2.4700	2.1950	2.3700	+7.727%	1,641,193	-28.692%
2025-05-30	2.2500	2.2550	2.1100	2.2000	-2.222%	946,532	-23.182%
2025-05-29	2.0400	2.2500	1.9750	2.2500	+13.065%	1,453,622	-24.889%
2025-05-28	2.0500	2.0500	1.9500	1.9900	-2.927%	573,647	-15.075%
2025-05-27	2.0300	2.0900	1.9900	2.0500	+1.990%	914,068	-17.561%
2025-05-23	2.0200	2.0350	1.9500	2.0100	-2.427%	719,628	-15.920%
2025-05-22	2.0300	2.1000	1.9800	2.0600	+1.478%	765,334	-17.961%
2025-05-21	2.1500	2.1900	1.9750	2.0300	-6.452%	1,022,468	-16.749%
2025-05-20	2.1100	2.2100	2.0300	2.1700	+2.844%	1,037,559	-22.120%
2025-05-19	1.9200	2.1250	1.9041	2.1100	+8.205%	1,210,282	-19.905%
2025-05-16	1.9300	1.9900	1.8750	1.9500	+1.036%	858,341	-13.333%
2025-05-15	1.8100	1.9500	1.7700	1.9300	+2.116%	1,440,926	-12.435%
2025-05-14	1.8700	1.9400	1.8000	1.8900	-2.073%	1,460,276	-10.582%
2025-05-13	1.9400	1.9800	1.7450	1.9300	+10.286%	5,015,657	-12.435%
2025-05-12	1.7100	1.7700	1.6800	1.7500	+6.707%	1,804,428	-3.429%
2025-05-09	1.7000	1.7300	1.6100	1.6400	-2.959%	649,851	+3.049%
2025-05-08	1.5600	1.7750	1.5321	1.6900	+9.032%	1,140,419	0.000%
2025-05-07	1.5700	1.5700	1.4900	1.5500	+5.802%	823,308	+9.032%
2025-05-06	1.6400	1.6490	1.4600	1.4650	-12.275%	1,166,188	+15.358%
2025-05-05	1.7350	1.7700	1.6600	1.6700	-6.180%	579,563	+1.198%
2025-05-02	1.7200	1.7900	1.7050	1.7800	+4.706%	1,049,922	-5.056%
2025-05-01	1.6900	1.7300	1.6350	1.7000	0.000%	672,422	-0.588%
2025-04-30	1.5500	1.7150	1.5250	1.7000	+6.250%	742,790	-0.588%
2025-04-29	1.6000	1.6352	1.5800	1.6000	0.000%	372,053	+5.625%
2025-04-28	1.5900	1.6400	1.5650	1.6000	+0.629%	664,548	+5.625%
2025-04-25	1.5900	1.6000	1.5500	1.5900	-1.242%	421,250	+6.289%
2025-04-24	1.5800	1.6200	1.5500	1.6100	+1.899%	459,666	+4.969%
2025-04-23	1.6300	1.6400	1.5500	1.5800	+1.282%	776,090	+6.962%
2025-04-22	1.4900	1.5950	1.4800	1.5600	+4.698%	849,531	+8.333%
2025-04-21	1.4000	1.5900	1.3900	1.4900	+3.472%	1,046,880	+13.423%
2025-04-17	1.3500	1.4500	1.3100	1.4400	+5.882%	663,878	+17.361%
2025-04-16	1.4000	1.4400	1.3300	1.3600	-4.225%	516,406	+24.265%
2025-04-15	1.3950	1.4900	1.3600	1.4200	+1.429%	729,211	+19.014%
2025-04-14	1.4100	1.4500	1.3700	1.4000	+0.719%	598,093	+20.714%
2025-04-11	1.4300	1.4800	1.3200	1.3900	-2.113%	1,267,890	+21.583%
2025-04-10	1.3150	1.4400	1.3000	1.4200	+2.899%	766,572	+19.014%
2025-04-09	1.2200	1.4350	1.1950	1.3800	+10.400%	1,638,150	+22.464%
2025-04-08	1.3600	1.4000	1.2500	1.2500	-8.088%	1,001,651	+35.200%
2025-04-07	1.3000	1.4250	1.2500	1.3600	-2.857%	2,924,183	+24.265%
2025-04-04	1.4600	1.5100	1.3600	1.4000	-7.285%	1,932,389	+20.714%
2025-04-03	1.5000	1.5300	1.4300	1.5100	-4.430%	1,269,628	+11.921%
2025-04-02	1.4500	1.5900	1.4300	1.5800	+6.040%	1,455,756	+6.962%
2025-04-01	1.5300	1.5550	1.4600	1.4900	-3.871%	1,737,520	+13.423%
2025-03-31	1.5800	1.5900	1.5103	1.5500	-3.727%	1,884,607	+9.032%
2025-03-28	1.6350	1.6500	1.5500	1.6100	-3.593%	1,266,908	+4.969%
2025-03-27	1.5700	1.7000	1.5450	1.6700	+5.031%	2,986,443	+1.198%
2025-03-26	1.6950	1.7100	1.5700	1.5900	-5.917%	3,269,303	+6.289%
2025-03-25	1.6400	1.8400	1.6350	1.6900	+0.595%	5,352,775	0.000%
2025-03-24	1.7500	1.8000	1.6400	1.6800	-5.618%	3,608,162	+0.595%
2025-03-21	1.8000	1.8300	1.6700	1.7800	-5.319%	5,976,147	-5.056%
2025-03-20	1.8300	2.1000	1.7500	1.8800	+9.302%	22,408,027	-10.106%
2025-03-19	2.3600	2.7800	1.7100	1.7200	+2.381%	114,566,176	-1.744%
2025-03-18	1.7300	1.7300	1.6200	1.6800	-1.754%	277,814	+0.595%
2025-03-17	1.7300	1.7550	1.6701	1.7100	-0.581%	250,611	-1.170%
2025-03-14	1.7400	1.7500	1.6800	1.7200	+4.242%	274,921	-1.744%
2025-03-13	1.8000	1.8000	1.6500	1.6500	-7.821%	263,232	+2.424%
2025-03-12	1.7000	1.8900	1.6700	1.7900	+5.917%	426,332	-5.587%
2025-03-11	1.7400	1.7832	1.6050	1.6900	-1.170%	507,992	0.000%
2025-03-10	1.8500	1.9200	1.5900	1.7100	-9.043%	913,871	-1.170%
2025-03-07	1.8400	1.9500	1.8250	1.8800	-1.053%	362,203	-10.106%
2025-03-06	1.8200	1.9150	1.8100	1.9000	+2.151%	203,865	-11.053%
2025-03-05	1.8300	1.8799	1.7800	1.8600	+2.762%	363,966	-9.140%
2025-03-04	1.8700	1.8800	1.7700	1.8100	-5.236%	694,471	-6.630%
2025-03-03	2.0100	2.0200	1.8832	1.9100	-4.975%	520,142	-11.518%
2025-02-28	1.9500	2.0300	1.9000	2.0100	+3.608%	358,270	-15.920%
2025-02-27	2.0500	2.0900	1.9300	1.9400	-5.366%	477,573	-12.887%
2025-02-26	2.0500	2.0900	2.0100	2.0500	+0.985%	496,934	-17.561%
2025-02-25	2.1700	2.1700	2.0250	2.0300	-6.452%	560,626	-16.749%
2025-02-24	2.1900	2.2250	2.0502	2.1700	+0.463%	426,267	-22.120%
2025-02-21	2.3200	2.3300	2.1500	2.1600	-5.263%	386,945	-21.759%
2025-02-20	2.3400	2.3500	2.2600	2.2800	-3.797%	347,169	-25.877%
2025-02-19	2.2600	2.3800	2.2400	2.3700	+3.947%	299,865	-28.692%
2025-02-18	2.3800	2.4700	2.2500	2.2800	-3.797%	485,292	-25.877%
2025-02-14	2.3400	2.4500	2.3400	2.3700	+1.282%	431,175	-28.692%
2025-02-13	2.2300	2.3500	2.2100	2.3400	+3.540%	366,860	-27.778%
2025-02-12	2.1700	2.2600	2.1250	2.2600	+3.670%	489,506	-25.221%
2025-02-11	2.2300	2.2600	2.1700	2.1800	-2.242%	518,632	-22.477%
2025-02-10	2.4200	2.4350	2.2200	2.2300	-9.350%	924,220	-24.215%

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