Black Diamond Therapeutic... (BDTX)
1.50
-0.08 (-5.06%)
At close: Apr 03, 2025, 3:59 PM
1.47
-2.33%
Pre-market: Apr 04, 2025, 04:50 AM EDT
Black Diamond Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.50 | 1.53 | 1.43 | 1.51 | -0.07 | -4.43% | 1,257,756 |
| Apr 2, 2025 | 1.45 | 1.59 | 1.43 | 1.58 | 0.09 | 6.04% | 1,455,800 |
| Apr 1, 2025 | 1.53 | 1.56 | 1.46 | 1.49 | -0.06 | -3.87% | 1,737,520 |
| Mar 31, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | -0.06 | -3.73% | 1,884,607 |
| Mar 28, 2025 | 1.64 | 1.65 | 1.55 | 1.61 | -0.06 | -3.59% | 1,266,908 |
| Mar 27, 2025 | 1.57 | 1.70 | 1.55 | 1.67 | 0.08 | 5.03% | 2,986,443 |
| Mar 26, 2025 | 1.70 | 1.71 | 1.57 | 1.59 | -0.10 | -5.92% | 3,270,038 |
| Mar 25, 2025 | 1.64 | 1.84 | 1.64 | 1.69 | 0.01 | 0.60% | 5,354,142 |
| Mar 24, 2025 | 1.75 | 1.80 | 1.64 | 1.68 | -0.10 | -5.62% | 3,608,421 |
| Mar 21, 2025 | 1.80 | 1.83 | 1.67 | 1.78 | -0.10 | -5.32% | 5,993,000 |
| Mar 20, 2025 | 1.83 | 2.10 | 1.75 | 1.88 | 0.16 | 9.30% | 22,408,700 |
| Mar 19, 2025 | 2.36 | 2.78 | 1.71 | 1.72 | 0.04 | 2.38% | 114,566,834 |
| Mar 18, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | -0.03 | -1.75% | 284,001 |
| Mar 17, 2025 | 1.73 | 1.76 | 1.67 | 1.71 | -0.01 | -0.58% | 253,166 |
| Mar 14, 2025 | 1.74 | 1.75 | 1.68 | 1.72 | 0.07 | 4.24% | 276,399 |
| Mar 13, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | -0.14 | -7.82% | 281,900 |
| Mar 12, 2025 | 1.70 | 1.89 | 1.67 | 1.79 | 0.10 | 5.92% | 427,534 |
| Mar 11, 2025 | 1.74 | 1.78 | 1.61 | 1.69 | -0.02 | -1.17% | 508,200 |
| Mar 10, 2025 | 1.85 | 1.92 | 1.59 | 1.71 | -0.17 | -9.04% | 913,980 |
| Mar 7, 2025 | 1.84 | 1.95 | 1.83 | 1.88 | -0.02 | -1.05% | 363,025 |
| Mar 6, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 0.04 | 2.15% | 205,143 |
| Mar 5, 2025 | 1.83 | 1.88 | 1.78 | 1.86 | 0.05 | 2.76% | 364,720 |
| Mar 4, 2025 | 1.87 | 1.88 | 1.77 | 1.81 | -0.10 | -5.24% | 701,052 |
| Mar 3, 2025 | 2.01 | 2.02 | 1.88 | 1.91 | -0.10 | -4.98% | 521,500 |
| Feb 28, 2025 | 1.95 | 2.03 | 1.90 | 2.01 | 0.07 | 3.61% | 360,740 |
| Feb 27, 2025 | 2.05 | 2.09 | 1.93 | 1.94 | -0.11 | -5.37% | 479,400 |
| Feb 26, 2025 | 2.05 | 2.09 | 2.01 | 2.05 | 0.02 | 0.99% | 497,300 |
| Feb 25, 2025 | 2.17 | 2.17 | 2.03 | 2.03 | -0.14 | -6.45% | 564,739 |
| Feb 24, 2025 | 2.19 | 2.23 | 2.05 | 2.17 | 0.01 | 0.46% | 428,582 |
| Feb 21, 2025 | 2.32 | 2.33 | 2.15 | 2.16 | -0.12 | -5.26% | 388,824 |
| Feb 20, 2025 | 2.34 | 2.35 | 2.26 | 2.28 | -0.09 | -3.80% | 347,550 |
| Feb 19, 2025 | 2.26 | 2.38 | 2.24 | 2.37 | 0.09 | 3.95% | 304,388 |
| Feb 18, 2025 | 2.38 | 2.47 | 2.25 | 2.28 | -0.09 | -3.80% | 488,315 |
| Feb 14, 2025 | 2.34 | 2.45 | 2.34 | 2.37 | 0.03 | 1.28% | 434,323 |
| Feb 13, 2025 | 2.23 | 2.35 | 2.21 | 2.34 | 0.08 | 3.54% | 367,665 |
| Feb 12, 2025 | 2.17 | 2.26 | 2.13 | 2.26 | 0.08 | 3.67% | 490,004 |
| Feb 11, 2025 | 2.23 | 2.26 | 2.17 | 2.18 | -0.05 | -2.24% | 519,400 |
| Feb 10, 2025 | 2.42 | 2.44 | 2.22 | 2.23 | -0.23 | -9.35% | 924,800 |
| Feb 7, 2025 | 2.52 | 2.55 | 2.38 | 2.46 | -0.06 | -2.38% | 491,100 |
| Feb 6, 2025 | 2.71 | 2.73 | 2.51 | 2.52 | -0.20 | -7.35% | 641,700 |
| Feb 5, 2025 | 2.55 | 2.74 | 2.48 | 2.72 | 0.18 | 7.09% | 556,163 |
| Feb 4, 2025 | 2.48 | 2.54 | 2.45 | 2.54 | 0.09 | 3.67% | 444,400 |
| Feb 3, 2025 | 2.51 | 2.55 | 2.35 | 2.45 | -0.17 | -6.49% | 1,045,600 |
| Jan 31, 2025 | 2.59 | 2.82 | 2.55 | 2.62 | 0.10 | 3.97% | 985,900 |
| Jan 30, 2025 | 2.47 | 2.60 | 2.40 | 2.52 | 0.08 | 3.28% | 594,978 |
| Jan 29, 2025 | 2.48 | 2.54 | 2.39 | 2.44 | -0.03 | -1.21% | 367,500 |
| Jan 28, 2025 | 2.42 | 2.49 | 2.30 | 2.47 | 0.02 | 0.82% | 501,236 |
| Jan 27, 2025 | 2.46 | 2.64 | 2.40 | 2.45 | -0.03 | -1.21% | 833,156 |
| Jan 24, 2025 | 2.41 | 2.53 | 2.35 | 2.48 | -0.02 | -0.80% | 707,676 |
| Jan 23, 2025 | 2.60 | 2.70 | 2.35 | 2.50 | -0.11 | -4.21% | 1,302,231 |