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 | 0.49 | 9.02394106814 | 5.43 | 6.28 | 5.35 | 460531 | 5.90629196 | CS |
| 4 | 0.92 | 18.4 | 5 | 6.28 | 4.1501 | 555219 | 5.03598903 | CS |
| 12 | 0.76 | 14.7286821705 | 5.16 | 7.66 | 4.1501 | 715505 | 5.5241302 | CS |
| 26 | 3.19 | 116.84981685 | 2.73 | 7.66 | 2.605 | 658761 | 5.07035592 | CS |
| 52 | 1.05 | 21.5605749487 | 4.87 | 7.66 | 1.62 | 592974 | 4.09945031 | CS |
| 156 | -3.7 | -38.4615384615 | 9.62 | 10.5 | 1.18 | 681019 | 5.08121984 | CS |
| 260 | -27.08 | -82.0606060606 | 33 | 46.25 | 1.18 | 575670 | 9.15108721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.75 | -0.03 | -0.52 | 5.8 | 6.07 | 5.725 | 360572 |
| 1721342100 | 5.78 | -0.17 | -2.86 | 5.9 | 6.13 | 5.69 | 440436 |
| 1721255700 | 5.95 | -0.26 | -4.19 | 6.08 | 6.18 | 5.83 | 675910 |
| 1721169300 | 6.21 | 0.19 | 3.16 | 6.07 | 6.28 | 6.0199999 | 351336 |
| 1721082900 | 6.0199999 | 0.37 | 6.55 | 5.7 | 6.04 | 5.7 | 360472 |
| 1720823700 | 5.65 | 0.26 | 4.82 | 5.43 | 5.76 | 5.35 | 474503 |
| 1720737300 | 5.39 | 0.26 | 5.07 | 5.23 | 5.44 | 4.94 | 667553 |
| 1720650900 | 5.13 | 0.12 | 2.40 | 5.03 | 5.205 | 4.87 | 810152 |
| 1720564500 | 5.01 | 0.64 | 14.65 | 4.35 | 5.0599999 | 4.2775 | 849205 |
| 1720478100 | 4.37 | -0.1 | -2.24 | 4.47 | 4.65 | 4.36 | 467574 |
| 1720218900 | 4.47 | 0.03 | 0.68 | 4.45 | 4.49 | 4.25 | 500026 |
| 1720040640 | 4.44 | 0.23 | 5.46 | 4.23 | 4.445 | 4.1501 | 328540 |
| 1719959700 | 4.21 | -0.49 | -10.43 | 4.75 | 4.75 | 4.19 | 523104 |
| 1719873300 | 4.7 | 0 | 0.00 | 4.66 | 4.74 | 4.47 | 662681 |
| 1719614100 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1719527700 | 4.7 | 0.01 | 0.21 | 4.64 | 4.88 | 4.5199999 | 762592 |
| 1719441300 | 4.69 | 0 | 0.00 | 4.66 | 4.78 | 4.58 | 576478 |
| 1719354900 | 4.69 | -0.19 | -3.89 | 4.88 | 4.95 | 4.57 | 724901 |
| 1719268500 | 4.88 | 0.04 | 0.83 | 4.86 | 5.0841 | 4.7699999 | 435532 |
| 1719009300 | 4.84 | -0.14 | -2.81 | 5 | 5.04 | 4.8099999 | 382947 |
| 1718922900 | 4.98 | -0.34 | -6.39 | 5.37 | 5.37 | 4.94 | 629294 |
| 1718750100 | 5.32 | -0.15 | -2.74 | 5.44 | 5.47 | 5.3 | 337890 |
| 1718663700 | 5.47 | -0.5 | -8.38 | 6 | 6.01 | 5.3 | 417960 |
| 1718404500 | 5.97 | -0.2 | -3.24 | 6.0599999 | 6.15 | 5.86 | 398477 |
| 1718318100 | 6.17 | -0.07 | -1.12 | 6.2 | 6.41 | 5.95 | 748971 |
| 1718231700 | 6.24 | 0.14 | 2.30 | 6.2 | 6.38 | 5.99 | 861433 |
| 1718145300 | 6.1 | 0.99 | 19.37 | 5.51 | 6.2899 | 5.29 | 2087404 |
| 1718058900 | 5.11 | -0.08 | -1.54 | 5.17 | 5.329 | 5.05 | 444019 |
| 1717799700 | 5.19 | 0.54 | 11.61 | 4.65 | 5.23 | 4.61 | 827478 |
| 1717713300 | 4.65 | 0 | 0.00 | 4.62 | 4.68 | 4.41 | 390324 |
| 1717626900 | 4.65 | -0.17 | -3.53 | 4.82 | 4.84 | 4.59 | 350124 |
| 1717540500 | 4.82 | 0.09 | 1.90 | 4.72 | 4.87 | 4.6449999 | 351603 |
| 1717454100 | 4.73 | -0.05 | -1.05 | 4.91 | 5.0723 | 4.5298999 | 465481 |
| 1717194900 | 4.78 | 0.02 | 0.42 | 4.76 | 4.91 | 4.74 | 216921 |
| 1717108500 | 4.76 | 0.01 | 0.21 | 4.75 | 4.89 | 4.73 | 320324 |
| 1717022100 | 4.75 | 0.05 | 1.06 | 4.59 | 4.78 | 4.49 | 352410 |
| 1716935700 | 4.7 | -0.19 | -3.89 | 4.85 | 4.9349999 | 4.55 | 689598 |
| 1716590100 | 4.89 | 0.15 | 3.16 | 4.8 | 4.89 | 4.68 | 477918 |
| 1716503700 | 4.74 | -0.3 | -5.95 | 5.03 | 5.04 | 4.61 | 525366 |
| 1716417300 | 5.04 | 0.07 | 1.41 | 4.95 | 5.29 | 4.92 | 931171 |
| 1716330900 | 4.97 | 0.07 | 1.43 | 4.92 | 5.0799 | 4.811 | 930155 |
| 1716244500 | 4.9 | 0.03 | 0.62 | 4.88 | 4.97 | 4.7 | 760857 |
| 1715985300 | 4.87 | -0.37 | -7.06 | 5.25 | 5.33 | 4.85 | 1243531 |
| 1715898900 | 5.24 | -0.2 | -3.68 | 5.44 | 5.54 | 5.1849999 | 1650501 |
| 1715812500 | 5.44 | -0.3 | -5.23 | 5.8099999 | 5.855 | 5.4 | 2527309 |
| 1715726100 | 5.74 | -0.2 | -3.37 | 5.93 | 6.15 | 5.72 | 412607 |
| 1715639700 | 5.94 | -0.17 | -2.78 | 6.11 | 6.29 | 5.88 | 424240 |
| 1715380500 | 6.11 | -0.64 | -9.48 | 6.6 | 6.88 | 6.045 | 547161 |
| 1715294100 | 6.75 | -0.19 | -2.74 | 7.19 | 7.3751 | 6.69 | 652124 |
| 1715207700 | 6.94 | -0.26 | -3.61 | 7.13 | 7.295 | 6.89 | 459616 |
| 1715121300 | 7.2 | -0.19 | -2.57 | 7.43 | 7.5 | 7.02 | 1014671 |
| 1715034900 | 7.39 | 0.43 | 6.18 | 7 | 7.66 | 6.92 | 896764 |
| 1714775700 | 6.96 | 0.37 | 5.61 | 6.67 | 7.14 | 6.6 | 843833 |
| 1714689300 | 6.59 | 0.69 | 11.69 | 5.95 | 6.75 | 5.89 | 1294737 |
| 1714602900 | 5.9 | 0.33 | 5.92 | 5.54 | 6.19 | 5.54 | 491985 |
| 1714516500 | 5.57 | -0.3 | -5.03 | 5.8 | 5.8 | 5.34 | 483607 |
| 1714430100 | 5.865 | -0.03 | -0.42 | 5.85 | 6.16 | 5.47 | 3049555 |
| 1714170900 | 5.89 | 0.78 | 15.26 | 5.16 | 5.95 | 5.16 | 566898 |
| 1714084500 | 5.11 | 0.05 | 0.99 | 4.97 | 5.13 | 4.93 | 233076 |
| 1713998100 | 5.0599999 | 0.05 | 1.00 | 5.04 | 5.175 | 4.87 | 362011 |
| 1713911700 | 5.01 | -0.01 | -0.20 | 5.05 | 5.2699999 | 4.97 | 355982 |
| 1713825300 | 5.0199999 | -0.24 | -4.56 | 5.28 | 5.47 | 4.96 | 512700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
