Black Diamond Therapeutic... (BDTX)
NASDAQ: BDTX
· Real-Time Price · USD
2.75
-0.04 (-1.43%)
At close: Aug 15, 2025, 3:00 PM
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.72 | 2.84 | 2.69 | 2.79 | 2.79 | 0.72% | 1,077,946 |
| Aug 13, 2025 | 2.60 | 2.79 | 2.56 | 2.77 | 2.77 | 9.06% | 1,680,934 |
| Aug 12, 2025 | 2.38 | 2.60 | 2.35 | 2.54 | 2.54 | 9.96% | 1,698,560 |
| Aug 11, 2025 | 2.43 | 2.44 | 2.29 | 2.31 | 2.31 | -3.75% | 677,525 |
| Aug 8, 2025 | 2.28 | 2.42 | 2.25 | 2.40 | 2.40 | 5.26% | 748,229 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.22 | 2.28 | 2.28 | -15.24% | 1,878,624 |
| Aug 6, 2025 | 2.76 | 2.77 | 2.59 | 2.69 | 2.69 | -1.47% | 578,474 |
| Aug 5, 2025 | 2.84 | 2.87 | 2.69 | 2.73 | 2.73 | -3.53% | 765,900 |
| Aug 4, 2025 | 2.60 | 2.86 | 2.60 | 2.83 | 2.83 | 9.27% | 751,938 |
| Aug 1, 2025 | 2.60 | 2.63 | 2.52 | 2.59 | 2.59 | -2.63% | 708,570 |
| Jul 31, 2025 | 2.81 | 2.85 | 2.65 | 2.66 | 2.66 | -5.67% | 805,700 |
| Jul 30, 2025 | 2.84 | 2.97 | 2.80 | 2.82 | 2.82 | 1.44% | 670,100 |
| Jul 29, 2025 | 2.93 | 2.94 | 2.73 | 2.78 | 2.78 | -5.12% | 1,300,534 |
| Jul 28, 2025 | 3.01 | 3.08 | 2.91 | 2.93 | 2.93 | -1.35% | 542,139 |
| Jul 25, 2025 | 3.15 | 3.15 | 2.93 | 2.97 | 2.97 | -4.81% | 909,923 |
| Jul 24, 2025 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -2.19% | 560,942 |
| Jul 23, 2025 | 3.14 | 3.28 | 3.09 | 3.19 | 3.19 | 0.00% | 734,800 |
| Jul 22, 2025 | 3.20 | 3.24 | 3.02 | 3.19 | 3.19 | 1.27% | 756,200 |
| Jul 21, 2025 | 3.20 | 3.32 | 3.13 | 3.15 | 3.15 | 0.64% | 739,147 |
| Jul 18, 2025 | 3.24 | 3.29 | 3.11 | 3.13 | 3.13 | -2.49% | 903,440 |