Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 52 minutes

S&P Futures
4,146.25
+14.00(+0.34%)
Dow Futures
33,998.00
-150.00(-0.44%)
Nasdaq Futures
12,565.00
+150.75(+1.21%)
Russell 2000 Futures
1,965.60
-2.80(-0.14%)
Crude Oil
76.08
-0.33(-0.43%)
Gold
1,970.00
+27.20(+1.40%)

Advertisement

Black Diamond Therapeutics, Inc. (BDTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

2.9900

-0.0100

(-0.33%)

At close: 04:00PM EST

2.9000

-0.09

(-3.01%)

Pre-Market:

05:17AM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	3.0000	3.0620	2.9500	2.9900	2.9900	37,500
Jan 31, 2023	3.0200	3.1360	2.9910	3.0000	3.0000	58,900
Jan 30, 2023	3.0300	3.2000	2.8900	3.0100	3.0100	107,100
Jan 27, 2023	2.9900	3.0500	2.9100	3.0000	3.0000	48,700
Jan 26, 2023	3.0700	3.0700	2.8700	2.9900	2.9900	64,100
Jan 25, 2023	2.9600	3.0500	2.8600	3.0100	3.0100	59,500
Jan 24, 2023	2.8400	2.9900	2.8400	2.9500	2.9500	111,800
Jan 23, 2023	3.0000	3.1400	2.8600	2.8750	2.8750	105,200
Jan 20, 2023	2.9000	3.0500	2.7000	3.0000	3.0000	236,400
Jan 19, 2023	3.1300	3.1900	2.3100	3.0500	3.0500	692,800
Jan 18, 2023	2.7700	3.3390	2.7700	3.1400	3.1400	415,800
Jan 17, 2023	2.6400	2.8700	2.6400	2.7300	2.7300	158,900
Jan 13, 2023	2.3600	2.7990	2.3400	2.6400	2.6400	308,300
Jan 12, 2023	2.1900	2.3900	2.1400	2.3600	2.3600	149,300
Jan 11, 2023	2.1500	2.2300	2.1000	2.1800	2.1800	73,900
Jan 10, 2023	2.2300	2.2300	2.1000	2.1500	2.1500	186,200
Jan 09, 2023	2.1100	2.2400	2.0750	2.2000	2.2000	187,300
Jan 06, 2023	2.0500	2.1400	1.9200	2.0600	2.0600	141,900
Jan 05, 2023	2.0200	2.0600	1.9900	2.0200	2.0200	194,900
Jan 04, 2023	1.8900	2.0300	1.8600	2.0000	2.0000	273,900
Jan 03, 2023	1.8500	1.8700	1.7900	1.8400	1.8400	243,700
Dec 30, 2022	1.6400	1.8700	1.6100	1.8000	1.8000	254,900
Dec 29, 2022	1.5500	1.7300	1.5090	1.6400	1.6400	257,400
Dec 28, 2022	1.2700	1.6700	1.2700	1.6400	1.6400	451,400
Dec 27, 2022	1.3300	1.5400	1.2800	1.2800	1.2800	458,800
Dec 23, 2022	1.3000	1.3600	1.2400	1.2900	1.2900	169,200
Dec 22, 2022	1.2800	1.3300	1.2200	1.3200	1.3200	138,100
Dec 21, 2022	1.3300	1.3380	1.2600	1.3000	1.3000	114,900
Dec 20, 2022	1.4200	1.4500	1.3200	1.3500	1.3500	116,900
Dec 19, 2022	1.5400	1.5860	1.4000	1.4400	1.4400	80,100
Dec 16, 2022	1.5400	1.5400	1.4500	1.4800	1.4800	333,900
Dec 15, 2022	1.4800	1.5100	1.4500	1.5000	1.5000	46,400
Dec 14, 2022	1.5500	1.6750	1.4600	1.4800	1.4800	197,000
Dec 13, 2022	1.6100	1.6200	1.5100	1.5500	1.5500	108,800
Dec 12, 2022	1.5600	1.6500	1.5600	1.5700	1.5700	62,300
Dec 09, 2022	1.5700	1.6500	1.5600	1.5900	1.5900	113,300
Dec 08, 2022	1.6300	1.6500	1.4700	1.5900	1.5900	131,900
Dec 07, 2022	1.7000	1.7300	1.6050	1.6500	1.6500	36,000
Dec 06, 2022	1.8600	1.8640	1.7100	1.7100	1.7100	58,900
Dec 05, 2022	1.9500	1.9890	1.7200	1.8600	1.8600	145,900
Dec 02, 2022	2.0200	2.0400	1.9500	1.9700	1.9700	55,400
Dec 01, 2022	2.0900	2.0900	1.9700	2.0600	2.0600	125,300
Nov 30, 2022	2.0900	2.1300	2.0300	2.1100	2.1100	40,400
Nov 29, 2022	2.1700	2.1900	2.0590	2.0700	2.0700	89,100
Nov 28, 2022	2.1900	2.2400	2.1000	2.1700	2.1700	32,300
Nov 25, 2022	2.0200	2.1880	2.0200	2.1800	2.1800	49,700
Nov 23, 2022	2.0900	2.1200	2.0000	2.0200	2.0200	71,600
Nov 22, 2022	2.0700	2.2100	2.0300	2.0900	2.0900	113,300
Nov 21, 2022	2.1300	2.1900	2.0700	2.0700	2.0700	70,300
Nov 18, 2022	2.2500	2.3000	2.1100	2.1600	2.1600	78,200
Nov 17, 2022	2.3200	2.3800	2.2000	2.2200	2.2200	183,200
Nov 16, 2022	2.3600	2.5200	2.3300	2.3800	2.3800	107,000
Nov 15, 2022	2.5000	2.5600	2.3600	2.3700	2.3700	66,000
Nov 14, 2022	2.5100	2.6400	2.4200	2.4800	2.4800	116,200
Nov 11, 2022	2.3600	2.7300	2.3600	2.5100	2.5100	371,700
Nov 10, 2022	2.2200	2.4700	2.2200	2.3600	2.3600	189,200
Nov 09, 2022	2.3100	2.3100	2.1300	2.1500	2.1500	114,400
Nov 08, 2022	2.1400	2.4100	2.1400	2.2800	2.2800	109,000
Nov 07, 2022	2.2500	2.3000	2.2000	2.2100	2.2100	118,000
Nov 04, 2022	2.3300	2.3300	2.1300	2.2100	2.2100	120,700
Nov 03, 2022	2.2500	2.4500	2.2300	2.3300	2.3300	126,200
Nov 02, 2022	2.4000	2.4250	2.1100	2.2800	2.2800	380,300
Nov 01, 2022	2.3600	2.7500	2.3300	2.3500	2.3500	767,600
Oct 31, 2022	2.1700	2.4000	2.0400	2.3100	2.3100	559,100
Oct 28, 2022	1.9500	2.3000	1.9100	2.2100	2.2100	766,400
Oct 27, 2022	1.7700	1.9900	1.7000	1.9300	1.9300	449,300
Oct 26, 2022	1.6700	1.8700	1.6700	1.7400	1.7400	315,700
Oct 25, 2022	1.5900	1.7300	1.5100	1.6600	1.6600	419,000
Oct 24, 2022	1.6400	1.6600	1.5400	1.5400	1.5400	196,400
Oct 21, 2022	1.4300	1.6000	1.4100	1.5800	1.5800	318,300
Oct 20, 2022	1.4000	1.6000	1.3520	1.4600	1.4600	410,200
Oct 19, 2022	1.2700	1.3900	1.2000	1.3500	1.3500	292,900
Oct 18, 2022	1.3000	1.3600	1.2500	1.3000	1.3000	193,000
Oct 17, 2022	1.2500	1.3300	1.1800	1.3300	1.3300	461,000
Oct 14, 2022	1.2600	1.3300	1.2500	1.2700	1.2700	496,600
Oct 13, 2022	1.2900	1.3900	1.2500	1.2700	1.2700	162,400
Oct 12, 2022	1.3400	1.3900	1.2800	1.3400	1.3400	152,300
Oct 11, 2022	1.4200	1.5020	1.3400	1.3600	1.3600	172,500
Oct 10, 2022	1.5500	1.5500	1.4300	1.4300	1.4300	103,000
Oct 07, 2022	1.5800	1.6000	1.5200	1.5400	1.5400	92,300
Oct 06, 2022	1.6900	1.7800	1.5500	1.6200	1.6200	202,700
Oct 05, 2022	1.7600	1.8000	1.6500	1.7100	1.7100	79,300
Oct 04, 2022	1.7100	1.8800	1.7100	1.7600	1.7600	79,300
Oct 03, 2022	1.7500	1.8400	1.6900	1.7000	1.7000	111,000
Sep 30, 2022	1.6700	1.7750	1.6300	1.6900	1.6900	104,300
Sep 29, 2022	1.7500	1.7500	1.6600	1.6800	1.6800	61,000
Sep 28, 2022	1.8400	1.9400	1.7000	1.7400	1.7400	219,000
Sep 27, 2022	1.8900	1.9600	1.7400	1.7400	1.7400	106,500
Sep 26, 2022	1.9300	1.9900	1.8600	1.8900	1.8900	132,500
Sep 23, 2022	2.0700	2.0700	1.8500	1.9600	1.9600	129,700
Sep 22, 2022	2.2300	2.2600	2.0200	2.0700	2.0700	93,100
Sep 21, 2022	2.2600	2.4300	2.1500	2.2300	2.2300	92,000
Sep 20, 2022	2.4900	2.5200	2.2500	2.2700	2.2700	87,500
Sep 19, 2022	2.5300	2.5300	2.4600	2.5000	2.5000	34,700
Sep 16, 2022	2.6100	2.6200	2.5100	2.5600	2.5600	68,000
Sep 15, 2022	2.6600	2.7850	2.5800	2.6200	2.6200	88,700
Sep 14, 2022	2.8200	2.9500	2.6700	2.6700	2.6700	120,500
Sep 13, 2022	2.9200	2.9730	2.7650	2.8000	2.8000	72,800
Sep 12, 2022	3.0100	3.0500	2.9500	2.9800	2.9800	87,700
Sep 09, 2022	2.9300	3.0900	2.9100	2.9400	2.9400	63,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,146.25+14.00(+0.34%)

Dow Futures33,998.00-150.00(-0.44%)

Nasdaq Futures12,565.00+150.75(+1.21%)

Russell 2000 Futures1,965.60-2.80(-0.14%)

Crude Oil76.08-0.33(-0.43%)

Gold1,970.00+27.20(+1.40%)

Black Diamond Therapeutics, Inc. (BDTX)

S&P Futures
4,146.25
+14.00(+0.34%)

Dow Futures
33,998.00
-150.00(-0.44%)

Nasdaq Futures
12,565.00
+150.75(+1.21%)

Russell 2000 Futures
1,965.60
-2.80(-0.14%)

Crude Oil
76.08
-0.33(-0.43%)

Gold
1,970.00
+27.20(+1.40%)