Advertisement
Advertisement
U.S. markets open in 1 hour 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Black Diamond Therapeutics, Inc. (BDTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.9900-0.0100 (-0.33%)
At close: 04:00PM EST
2.9000 -0.09 (-3.01%)
Pre-Market: 05:17AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20233.00003.06202.95002.99002.990037,500
Jan 31, 20233.02003.13602.99103.00003.000058,900
Jan 30, 20233.03003.20002.89003.01003.0100107,100
Jan 27, 20232.99003.05002.91003.00003.000048,700
Jan 26, 20233.07003.07002.87002.99002.990064,100
Jan 25, 20232.96003.05002.86003.01003.010059,500
Jan 24, 20232.84002.99002.84002.95002.9500111,800
Jan 23, 20233.00003.14002.86002.87502.8750105,200
Jan 20, 20232.90003.05002.70003.00003.0000236,400
Jan 19, 20233.13003.19002.31003.05003.0500692,800
Jan 18, 20232.77003.33902.77003.14003.1400415,800
Jan 17, 20232.64002.87002.64002.73002.7300158,900
Jan 13, 20232.36002.79902.34002.64002.6400308,300
Jan 12, 20232.19002.39002.14002.36002.3600149,300
Jan 11, 20232.15002.23002.10002.18002.180073,900
Jan 10, 20232.23002.23002.10002.15002.1500186,200
Jan 09, 20232.11002.24002.07502.20002.2000187,300
Jan 06, 20232.05002.14001.92002.06002.0600141,900
Jan 05, 20232.02002.06001.99002.02002.0200194,900
Jan 04, 20231.89002.03001.86002.00002.0000273,900
Jan 03, 20231.85001.87001.79001.84001.8400243,700
Dec 30, 20221.64001.87001.61001.80001.8000254,900
Dec 29, 20221.55001.73001.50901.64001.6400257,400
Dec 28, 20221.27001.67001.27001.64001.6400451,400
Dec 27, 20221.33001.54001.28001.28001.2800458,800
Dec 23, 20221.30001.36001.24001.29001.2900169,200
Dec 22, 20221.28001.33001.22001.32001.3200138,100
Dec 21, 20221.33001.33801.26001.30001.3000114,900
Dec 20, 20221.42001.45001.32001.35001.3500116,900
Dec 19, 20221.54001.58601.40001.44001.440080,100
Dec 16, 20221.54001.54001.45001.48001.4800333,900
Dec 15, 20221.48001.51001.45001.50001.500046,400
Dec 14, 20221.55001.67501.46001.48001.4800197,000
Dec 13, 20221.61001.62001.51001.55001.5500108,800
Dec 12, 20221.56001.65001.56001.57001.570062,300
Dec 09, 20221.57001.65001.56001.59001.5900113,300
Dec 08, 20221.63001.65001.47001.59001.5900131,900
Dec 07, 20221.70001.73001.60501.65001.650036,000
Dec 06, 20221.86001.86401.71001.71001.710058,900
Dec 05, 20221.95001.98901.72001.86001.8600145,900
Dec 02, 20222.02002.04001.95001.97001.970055,400
Dec 01, 20222.09002.09001.97002.06002.0600125,300
Nov 30, 20222.09002.13002.03002.11002.110040,400
Nov 29, 20222.17002.19002.05902.07002.070089,100
Nov 28, 20222.19002.24002.10002.17002.170032,300
Nov 25, 20222.02002.18802.02002.18002.180049,700
Nov 23, 20222.09002.12002.00002.02002.020071,600
Nov 22, 20222.07002.21002.03002.09002.0900113,300
Nov 21, 20222.13002.19002.07002.07002.070070,300
Nov 18, 20222.25002.30002.11002.16002.160078,200
Nov 17, 20222.32002.38002.20002.22002.2200183,200
Nov 16, 20222.36002.52002.33002.38002.3800107,000
Nov 15, 20222.50002.56002.36002.37002.370066,000
Nov 14, 20222.51002.64002.42002.48002.4800116,200
Nov 11, 20222.36002.73002.36002.51002.5100371,700
Nov 10, 20222.22002.47002.22002.36002.3600189,200
Nov 09, 20222.31002.31002.13002.15002.1500114,400
Nov 08, 20222.14002.41002.14002.28002.2800109,000
Nov 07, 20222.25002.30002.20002.21002.2100118,000
Nov 04, 20222.33002.33002.13002.21002.2100120,700
Nov 03, 20222.25002.45002.23002.33002.3300126,200
Nov 02, 20222.40002.42502.11002.28002.2800380,300
Nov 01, 20222.36002.75002.33002.35002.3500767,600
Oct 31, 20222.17002.40002.04002.31002.3100559,100
Oct 28, 20221.95002.30001.91002.21002.2100766,400
Oct 27, 20221.77001.99001.70001.93001.9300449,300
Oct 26, 20221.67001.87001.67001.74001.7400315,700
Oct 25, 20221.59001.73001.51001.66001.6600419,000
Oct 24, 20221.64001.66001.54001.54001.5400196,400
Oct 21, 20221.43001.60001.41001.58001.5800318,300
Oct 20, 20221.40001.60001.35201.46001.4600410,200
Oct 19, 20221.27001.39001.20001.35001.3500292,900
Oct 18, 20221.30001.36001.25001.30001.3000193,000
Oct 17, 20221.25001.33001.18001.33001.3300461,000
Oct 14, 20221.26001.33001.25001.27001.2700496,600
Oct 13, 20221.29001.39001.25001.27001.2700162,400
Oct 12, 20221.34001.39001.28001.34001.3400152,300
Oct 11, 20221.42001.50201.34001.36001.3600172,500
Oct 10, 20221.55001.55001.43001.43001.4300103,000
Oct 07, 20221.58001.60001.52001.54001.540092,300
Oct 06, 20221.69001.78001.55001.62001.6200202,700
Oct 05, 20221.76001.80001.65001.71001.710079,300
Oct 04, 20221.71001.88001.71001.76001.760079,300
Oct 03, 20221.75001.84001.69001.70001.7000111,000
Sep 30, 20221.67001.77501.63001.69001.6900104,300
Sep 29, 20221.75001.75001.66001.68001.680061,000
Sep 28, 20221.84001.94001.70001.74001.7400219,000
Sep 27, 20221.89001.96001.74001.74001.7400106,500
Sep 26, 20221.93001.99001.86001.89001.8900132,500
Sep 23, 20222.07002.07001.85001.96001.9600129,700
Sep 22, 20222.23002.26002.02002.07002.070093,100
Sep 21, 20222.26002.43002.15002.23002.230092,000
Sep 20, 20222.49002.52002.25002.27002.270087,500
Sep 19, 20222.53002.53002.46002.50002.500034,700
Sep 16, 20222.61002.62002.51002.56002.560068,000
Sep 15, 20222.66002.78502.58002.62002.620088,700
Sep 14, 20222.82002.95002.67002.67002.6700120,500
Sep 13, 20222.92002.97302.76502.80002.800072,800
Sep 12, 20223.01003.05002.95002.98002.980087,700
Sep 09, 20222.93003.09002.91002.94002.940063,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement