Black Diamond Therapeutic... (BDTX)
NASDAQ: BDTX
· Real-Time Price · USD
2.94
0.07 (2.44%)
At close: Sep 05, 2025, 3:59 PM
2.94
0.00%
After-hours: Sep 05, 2025, 07:42 PM EDT
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.89 | 3.01 | 2.87 | 2.94 | 2.94 | 2.44% | 599,781 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.76 | 2.87 | 2.87 | -0.35% | 711,125 |
| Sep 3, 2025 | 2.82 | 2.95 | 2.76 | 2.88 | 2.88 | 2.86% | 682,400 |
| Sep 2, 2025 | 2.71 | 2.87 | 2.69 | 2.80 | 2.80 | 1.82% | 744,130 |
| Aug 29, 2025 | 2.85 | 2.85 | 2.69 | 2.75 | 2.75 | -3.51% | 565,700 |
| Aug 28, 2025 | 2.89 | 2.98 | 2.82 | 2.85 | 2.85 | -0.70% | 418,400 |
| Aug 27, 2025 | 2.88 | 2.96 | 2.86 | 2.87 | 2.87 | -1.03% | 459,017 |
| Aug 26, 2025 | 2.92 | 2.98 | 2.88 | 2.90 | 2.90 | 1.05% | 684,540 |
| Aug 25, 2025 | 2.91 | 2.96 | 2.85 | 2.87 | 2.87 | -1.71% | 630,313 |
| Aug 22, 2025 | 2.74 | 3.04 | 2.74 | 2.92 | 2.92 | 7.75% | 1,453,205 |
| Aug 21, 2025 | 2.57 | 2.79 | 2.56 | 2.71 | 2.71 | 4.23% | 813,600 |
| Aug 20, 2025 | 2.66 | 2.75 | 2.59 | 2.60 | 2.60 | -1.89% | 549,900 |
| Aug 19, 2025 | 2.76 | 2.78 | 2.62 | 2.65 | 2.65 | -3.64% | 664,005 |
| Aug 18, 2025 | 2.75 | 2.80 | 2.72 | 2.75 | 2.75 | -0.36% | 494,000 |
| Aug 15, 2025 | 2.78 | 2.82 | 2.68 | 2.76 | 2.76 | -1.08% | 698,200 |
| Aug 14, 2025 | 2.72 | 2.84 | 2.69 | 2.79 | 2.79 | 0.72% | 1,079,142 |
| 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 |