Black Diamond Therapeutic... (BDTX)
1.92
-0.09 (-4.48%)
At close: Mar 03, 2025, 3:59 PM
1.91
-0.52%
After-hours: Mar 03, 2025, 04:30 PM EST
BDTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.95 | 2.03 | 1.90 | 2.01 | 0.07 | 3.61% | 329,022 |
| 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 |
| Jan 22, 2025 | 2.25 | 2.64 | 2.23 | 2.61 | 0.37 | 16.52% | 1,448,700 |
| Jan 21, 2025 | 2.19 | 2.26 | 2.10 | 2.24 | 0.04 | 1.82% | 531,015 |
| Jan 17, 2025 | 2.24 | 2.25 | 2.11 | 2.20 | -0.01 | -0.45% | 930,800 |
| Jan 16, 2025 | 2.11 | 2.24 | 2.02 | 2.21 | 0.10 | 4.74% | 1,103,622 |
| Jan 15, 2025 | 2.21 | 2.33 | 2.10 | 2.11 | -0.14 | -6.22% | 1,072,838 |
| Jan 14, 2025 | 2.20 | 2.28 | 2.07 | 2.25 | -0.06 | -2.60% | 1,970,000 |
| Jan 13, 2025 | 2.39 | 2.67 | 2.17 | 2.31 | 0.38 | 19.69% | 11,759,600 |
| Jan 10, 2025 | 2.05 | 2.06 | 1.91 | 1.93 | -0.10 | -4.93% | 532,512 |
| Jan 8, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | -0.09 | -4.25% | 364,700 |
| Jan 7, 2025 | 2.14 | 2.22 | 2.11 | 2.12 | -0.01 | -0.47% | 301,911 |
| Jan 6, 2025 | 2.23 | 2.29 | 2.13 | 2.13 | -0.07 | -3.18% | 641,705 |
| Jan 3, 2025 | 2.14 | 2.26 | 2.13 | 2.20 | 0.06 | 2.80% | 431,835 |
| Jan 2, 2025 | 2.17 | 2.25 | 2.12 | 2.14 | 0.00 | 0.00% | 439,300 |
| Dec 31, 2024 | 2.19 | 2.24 | 2.14 | 2.14 | -0.01 | -0.47% | 408,502 |
| Dec 30, 2024 | 2.14 | 2.17 | 2.08 | 2.15 | -0.04 | -1.83% | 479,453 |
| Dec 27, 2024 | 2.30 | 2.35 | 2.12 | 2.19 | -0.11 | -4.78% | 482,164 |
| Dec 26, 2024 | 2.18 | 2.31 | 2.15 | 2.30 | 0.11 | 5.02% | 379,500 |
| Dec 24, 2024 | 2.18 | 2.21 | 2.14 | 2.19 | 0.00 | 0.00% | 221,705 |
| Dec 23, 2024 | 2.21 | 2.26 | 2.12 | 2.19 | -0.03 | -1.35% | 421,900 |
| Dec 20, 2024 | 2.14 | 2.26 | 2.09 | 2.22 | 0.03 | 1.37% | 815,419 |
| Dec 19, 2024 | 2.34 | 2.35 | 2.18 | 2.19 | -0.15 | -6.41% | 444,622 |
| Dec 18, 2024 | 2.51 | 2.55 | 2.30 | 2.34 | -0.16 | -6.40% | 542,324 |
| Dec 17, 2024 | 2.61 | 2.66 | 2.42 | 2.50 | -0.14 | -5.30% | 545,400 |
| Dec 16, 2024 | 2.59 | 2.66 | 2.50 | 2.64 | 0.08 | 3.13% | 503,838 |