Black Diamond Therapeutics Inc (BDTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.97512437811 | 2.01 | 2.67 | 1.91 | 3828210 | 2.27545749 | CS |
| 4 | -0.22 | -9.44206008584 | 2.33 | 2.67 | 1.91 | 1236438 | 2.24734347 | CS |
| 12 | -0.94 | -30.8196721311 | 3.05 | 3.44 | 1.91 | 726460 | 2.48216959 | CS |
| 26 | -3.96 | -65.2388797364 | 6.07 | 6.75 | 1.91 | 939080 | 3.93031557 | CS |
| 52 | -0.86 | -28.9562289562 | 2.97 | 7.66 | 1.91 | 821929 | 4.3803005 | CS |
| 156 | -2.11 | -50 | 4.22 | 7.66 | 1.18 | 776882 | 4.68961698 | CS |
| 260 | -30.89 | -93.6060606061 | 33 | 46.25 | 1.18 | 615305 | 8.33965537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 2.11 | -0.14 | -6.22 | 2.2 | 2.33 | 2.1 | 1069881 |
| 1736897700 | 2.25 | -0.06 | -2.60 | 2.2 | 2.2799999 | 2.065 | 1969624 |
| 1736811300 | 2.31 | 0.38 | 19.69 | 2.39 | 2.67 | 2.17 | 11755464 |
| 1736552100 | 1.93 | -0.1 | -4.93 | 2.05 | 2.055 | 1.91 | 532510 |
| 1736379300 | 2.0299999 | -0.09 | -4.25 | 2.12 | 2.13 | 2 | 362528 |
| 1736292900 | 2.12 | -0.01 | -0.47 | 2.14 | 2.22 | 2.11 | 303901 |
| 1736206500 | 2.13 | -0.07 | -3.18 | 2.23 | 2.29 | 2.13 | 639547 |
| 1735947300 | 2.2 | 0.05 | 2.33 | 2.17 | 2.2599999 | 2.13 | 431795 |
| 1735860900 | 2.15 | 0.01 | 0.47 | 2.17 | 2.245 | 2.12 | 439284 |
| 1735688100 | 2.14 | -0.01 | -0.47 | 2.19 | 2.24 | 2.14 | 408502 |
| 1735601700 | 2.15 | -0.04 | -1.83 | 2.14 | 2.17 | 2.08 | 479453 |
| 1735342500 | 2.19 | -0.11 | -4.78 | 2.3 | 2.35 | 2.124 | 482147 |
| 1735256100 | 2.3 | 0.11 | 5.02 | 2.18 | 2.31 | 2.1549999 | 379497 |
| 1735077840 | 2.19 | 0 | 0.00 | 2.18 | 2.205 | 2.14 | 221705 |
| 1734996900 | 2.19 | -0.03 | -1.35 | 2.23 | 2.255 | 2.115 | 421881 |
| 1734737700 | 2.22 | 0.03 | 1.37 | 2.14 | 2.2599999 | 2.09 | 815352 |
| 1734651300 | 2.19 | -0.15 | -6.41 | 2.34 | 2.346 | 2.18 | 444621 |
| 1734564900 | 2.34 | -0.16 | -6.40 | 2.5099999 | 2.55 | 2.3 | 542271 |
| 1734478500 | 2.5 | -0.14 | -5.30 | 2.61 | 2.6549999 | 2.425 | 545352 |
| 1734392100 | 2.64 | 0.08 | 3.13 | 2.59 | 2.6591 | 2.5 | 503819 |
| 1734132900 | 2.56 | 0.06 | 2.40 | 2.48 | 2.59 | 2.415 | 729262 |
| 1734046500 | 2.5 | -0.02 | -0.79 | 2.5 | 2.59 | 2.4 | 511074 |
| 1733960100 | 2.52 | 0.08 | 3.28 | 2.47 | 2.55 | 2.36 | 409789 |
| 1733873700 | 2.44 | 0.05 | 2.09 | 2.42 | 2.5191 | 2.3409 | 359510 |
| 1733787300 | 2.39 | -0.02 | -0.83 | 2.4 | 2.56 | 2.39 | 356004 |
| 1733528100 | 2.41 | 0.06 | 2.55 | 2.36 | 2.445 | 2.325 | 495958 |
| 1733441700 | 2.35 | -0.11 | -4.47 | 2.48 | 2.4982 | 2.335 | 442375 |
| 1733355300 | 2.46 | -0.01 | -0.40 | 2.47 | 2.4988 | 2.37 | 476721 |
| 1733268900 | 2.47 | -0.12 | -4.63 | 2.57 | 2.62 | 2.45 | 545939 |
| 1733182500 | 2.59 | -0.06 | -2.26 | 2.64 | 2.715 | 2.55 | 677367 |
| 1732917840 | 2.65 | 0.08 | 3.11 | 2.6 | 2.745 | 2.59 | 393713 |
| 1732750500 | 2.57 | 0.1 | 4.05 | 2.48 | 2.58 | 2.455 | 413243 |
| 1732664100 | 2.47 | -0.04 | -1.59 | 2.5 | 2.575 | 2.41 | 402064 |
| 1732577700 | 2.5099999 | -0.03 | -1.18 | 2.58 | 2.64 | 2.505 | 347208 |
| 1732318500 | 2.54 | 0.11 | 4.53 | 2.45 | 2.615 | 2.4 | 598941 |
| 1732232100 | 2.43 | 0 | 0.00 | 2.44 | 2.47 | 2.31 | 584860 |
| 1732145700 | 2.43 | -0.12 | -4.71 | 2.55 | 2.56 | 2.38 | 475197 |
| 1732059300 | 2.55 | 0.05 | 2.00 | 2.5299999 | 2.6384 | 2.48 | 481073 |
| 1731972900 | 2.5 | -0.12 | -4.58 | 2.63 | 2.68 | 2.485 | 483996 |
| 1731713700 | 2.62 | -0.23 | -8.07 | 2.7799999 | 2.86 | 2.615 | 442205 |
| 1731627300 | 2.85 | -0.28 | -8.95 | 3.12 | 3.125 | 2.835 | 446408 |
| 1731540900 | 3.13 | -0.11 | -3.40 | 3.22 | 3.32 | 3.1 | 336245 |
| 1731454500 | 3.24 | -0.14 | -4.14 | 3.36 | 3.44 | 3.19 | 393049 |
| 1731368100 | 3.38 | 0.09 | 2.74 | 3.33 | 3.43 | 3.22 | 403108 |
| 1731108900 | 3.29 | 0.11 | 3.46 | 3.16 | 3.38 | 3.16 | 535546 |
| 1731022500 | 3.18 | -0.11 | -3.34 | 3.27 | 3.355 | 3.165 | 406113 |
| 1730936100 | 3.29 | 0.04 | 1.23 | 3.2799999 | 3.305 | 3.11 | 613781 |
| 1730849700 | 3.25 | 0.26 | 8.70 | 3.13 | 3.37 | 3.04 | 771537 |
| 1730763300 | 2.99 | 0.1 | 3.46 | 2.89 | 3.11 | 2.8809999 | 548441 |
| 1730500500 | 2.89 | 0.15 | 5.47 | 2.7799999 | 2.92 | 2.77 | 416097 |
| 1730414100 | 2.74 | -0.13 | -4.53 | 2.87 | 2.9 | 2.735 | 656727 |
| 1730327700 | 2.87 | 0.01 | 0.35 | 2.86 | 3.08 | 2.85 | 667819 |
| 1730241300 | 2.86 | -0.06 | -2.05 | 2.88 | 2.925 | 2.79 | 1226765 |
| 1730154900 | 2.92 | -0.06 | -2.01 | 3.02 | 3.08 | 2.91 | 644138 |
| 1729895700 | 2.98 | -0.06 | -1.97 | 3.05 | 3.12 | 2.95 | 329977 |
| 1729809300 | 3.04 | -0.02 | -0.65 | 3.05 | 3.115 | 2.98 | 388905 |
| 1729722900 | 3.06 | -0.25 | -7.55 | 3.2599999 | 3.295 | 3.0099999 | 1436575 |
| 1729636500 | 3.31 | 0.1 | 3.12 | 3.21 | 3.335 | 3.19 | 522795 |
| 1729550100 | 3.21 | -0.1 | -3.02 | 3.33 | 3.34 | 3.17 | 623043 |
| 1729290900 | 3.31 | 0.09 | 2.80 | 3.2 | 3.415 | 3.16 | 571026 |
| 1729204500 | 3.22 | -0.17 | -5.01 | 3.4 | 3.41 | 3.13 | 849742 |
| 1729118100 | 3.39 | -0.01 | -0.29 | 3.38 | 3.49 | 3.3 | 677110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
