Black Diamond Therapeutic...

2.50
-0.11 (-4.21%)
At close: Jan 23, 2025, 3:59 PM
2.36
-5.54%
After-hours Jan 23, 2025, 05:43 PM EST

BDTX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 2.25 2.64 2.23 2.61 0.37 16.52% 1,435,985
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
Dec 13, 2024 2.50 2.59 2.42 2.56 0.06 2.40% 729,338
Dec 12, 2024 2.50 2.59 2.40 2.50 -0.02 -0.79% 511,174
Dec 11, 2024 2.47 2.55 2.36 2.52 0.08 3.28% 409,844
Dec 10, 2024 2.42 2.52 2.34 2.44 0.05 2.09% 359,645
Dec 9, 2024 2.40 2.56 2.39 2.39 -0.02 -0.83% 356,108
Dec 6, 2024 2.37 2.44 2.33 2.41 0.06 2.55% 496,000
Dec 5, 2024 2.46 2.50 2.34 2.35 -0.11 -4.47% 442,504
Dec 4, 2024 2.47 2.50 2.37 2.46 -0.01 -0.40% 476,727
Dec 3, 2024 2.57 2.62 2.45 2.47 -0.12 -4.63% 547,835
Dec 2, 2024 2.63 2.72 2.55 2.59 -0.06 -2.26% 677,400
Nov 29, 2024 2.60 2.75 2.59 2.65 0.08 3.11% 393,713
Nov 27, 2024 2.48 2.58 2.46 2.57 0.10 4.05% 413,332
Nov 26, 2024 2.50 2.58 2.41 2.47 -0.04 -1.59% 402,200
Nov 25, 2024 2.58 2.64 2.51 2.51 -0.03 -1.18% 348,600
Nov 22, 2024 2.45 2.62 2.40 2.54 0.11 4.53% 598,961
Nov 21, 2024 2.44 2.47 2.31 2.43 0.00 0.00% 584,970
Nov 20, 2024 2.55 2.56 2.38 2.43 -0.12 -4.71% 475,200
Nov 19, 2024 2.53 2.64 2.48 2.55 0.05 2.00% 481,123
Nov 18, 2024 2.63 2.68 2.49 2.50 -0.12 -4.58% 486,300
Nov 15, 2024 2.86 2.86 2.62 2.62 -0.23 -8.07% 442,206
Nov 14, 2024 3.12 3.13 2.84 2.85 -0.28 -8.95% 446,512
Nov 13, 2024 3.22 3.32 3.10 3.13 -0.11 -3.40% 336,368
Nov 12, 2024 3.36 3.44 3.19 3.24 -0.14 -4.14% 393,500
Nov 11, 2024 3.33 3.43 3.22 3.38 0.09 2.74% 403,175
Nov 8, 2024 3.16 3.38 3.16 3.29 0.11 3.46% 535,556
Nov 7, 2024 3.27 3.36 3.17 3.18 -0.11 -3.34% 406,133