Black Diamond Therapeutics Inc (BDTX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.69230769231 | 1.82 | 1.95 | 1.59 | 483196 | 1.76160073 | CS |
| 4 | -0.55 | -24.66367713 | 2.23 | 2.47 | 1.59 | 453851 | 1.99627683 | CS |
| 12 | -0.66 | -28.2051282051 | 2.34 | 2.82 | 1.59 | 792499 | 2.25009812 | CS |
| 26 | -4.18 | -71.3310580205 | 5.86 | 6.25 | 1.59 | 985162 | 3.29724724 | CS |
| 52 | -2.15 | -56.135770235 | 3.83 | 7.66 | 1.59 | 793432 | 4.1500084 | CS |
| 156 | -1.16 | -40.8450704225 | 2.84 | 7.66 | 1.18 | 787442 | 4.616494 | CS |
| 260 | -19.32 | -92 | 21 | 46.25 | 1.18 | 618204 | 7.78111761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 1.79 | 0.1 | 5.92 | 1.695 | 1.89 | 1.6864 | 403062 |
| 1741732500 | 1.69 | -0.02 | -1.17 | 1.69 | 1.715 | 1.605 | 498916 |
| 1741646100 | 1.71 | -0.17 | -9.04 | 1.85 | 1.92 | 1.59 | 912543 |
| 1741390500 | 1.88 | -0.02 | -1.05 | 1.86 | 1.95 | 1.825 | 357213 |
| 1741304100 | 1.9 | 0.04 | 2.15 | 1.83 | 1.915 | 1.81 | 202949 |
| 1741217700 | 1.86 | 0.05 | 2.76 | 1.8269 | 1.8799 | 1.78 | 361870 |
| 1741131300 | 1.81 | -0.1 | -5.24 | 1.865 | 1.875 | 1.77 | 694342 |
| 1741044900 | 1.91 | -0.1 | -4.98 | 2.0099999 | 2.02 | 1.8832 | 515245 |
| 1740785700 | 2.0099999 | 0.07 | 3.61 | 1.915 | 2.0299999 | 1.9 | 349933 |
| 1740699300 | 1.94 | -0.11 | -5.37 | 2.05 | 2.09 | 1.93 | 472863 |
| 1740612900 | 2.05 | 0.02 | 0.99 | 2.05 | 2.09 | 2.0099999 | 495241 |
| 1740526500 | 2.0299999 | -0.14 | -6.45 | 2.16 | 2.16 | 2.025 | 558648 |
| 1740440100 | 2.17 | 0.01 | 0.46 | 2.13 | 2.225 | 2.0501999 | 425499 |
| 1740180900 | 2.16 | -0.12 | -5.26 | 2.32 | 2.33 | 2.15 | 388714 |
| 1740094500 | 2.2799999 | -0.09 | -3.80 | 2.34 | 2.34 | 2.2599999 | 330482 |
| 1740008100 | 2.37 | 0.09 | 3.95 | 2.2599999 | 2.38 | 2.24 | 304176 |
| 1739921700 | 2.2799999 | -0.09 | -3.80 | 2.4401 | 2.47 | 2.25 | 445266 |
| 1739576100 | 2.37 | 0.03 | 1.28 | 2.34 | 2.45 | 2.34 | 428120 |
| 1739489700 | 2.34 | 0.08 | 3.54 | 2.23 | 2.35 | 2.21 | 367591 |
| 1739403300 | 2.2599999 | 0.08 | 3.67 | 2.14 | 2.2599999 | 2.125 | 479041 |
| 1739316900 | 2.18 | -0.05 | -2.24 | 2.23 | 2.2599999 | 2.17 | 517171 |
| 1739230500 | 2.23 | -0.23 | -9.35 | 2.42 | 2.45 | 2.22 | 924346 |
| 1738971300 | 2.46 | -0.06 | -2.38 | 2.5299 | 2.5492 | 2.38 | 472764 |
| 1738884900 | 2.52 | -0.2 | -7.35 | 2.71 | 2.73 | 2.5099999 | 641123 |
| 1738798500 | 2.72 | 0.18 | 7.09 | 2.55 | 2.74 | 2.48 | 554146 |
| 1738712100 | 2.54 | 0.09 | 3.67 | 2.475 | 2.54 | 2.45 | 423563 |
| 1738625700 | 2.45 | -0.17 | -6.49 | 2.52 | 2.5299999 | 2.3501 | 910864 |
| 1738366500 | 2.62 | 0.1 | 3.97 | 2.59 | 2.82 | 2.55 | 985704 |
| 1738280100 | 2.52 | 0.08 | 3.28 | 2.47 | 2.6 | 2.4009 | 594950 |
| 1738193700 | 2.44 | -0.03 | -1.21 | 2.49 | 2.54 | 2.39 | 367199 |
| 1738107300 | 2.47 | 0.02 | 0.82 | 2.42 | 2.49 | 2.3 | 500224 |
| 1738020900 | 2.45 | -0.03 | -1.21 | 2.46 | 2.6349999 | 2.395 | 826279 |
| 1737761700 | 2.48 | -0.13 | -4.98 | 2.41 | 2.5299999 | 2.35 | 707125 |
| 1737675300 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1737588900 | 2.61 | 0.37 | 16.52 | 2.25 | 2.6406 | 2.24 | 1399139 |
| 1737502500 | 2.24 | 0.04 | 1.82 | 2.175 | 2.2599 | 2.1 | 508945 |
| 1737156900 | 2.2 | -0.01 | -0.45 | 2.23 | 2.25 | 2.11 | 930125 |
| 1737070500 | 2.21 | 0.1 | 4.74 | 2.11 | 2.24 | 2.0208 | 1101575 |
| 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 | 2.0099999 | 2.0299999 | 1.91 | 517869 |
| 1736379300 | 2.0299999 | -0.09 | -4.25 | 2.13 | 2.13 | 2 | 357840 |
| 1736292900 | 2.12 | -0.01 | -0.47 | 2.14 | 2.22 | 2.11 | 291911 |
| 1736206500 | 2.13 | -0.07 | -3.18 | 2.23 | 2.29 | 2.13 | 628647 |
| 1735947300 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2599999 | 2.15 | 424098 |
| 1735860900 | 2.15 | 0.01 | 0.47 | 2.17 | 2.245 | 2.12 | 433950 |
| 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 | 475453 |
| 1735342500 | 2.19 | -0.11 | -4.78 | 2.33 | 2.35 | 2.124 | 468641 |
| 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 | 410391 |
| 1734737700 | 2.22 | 0.03 | 1.37 | 2.11 | 2.2599999 | 2.09 | 765134 |
| 1734651300 | 2.19 | -0.15 | -6.41 | 2.33 | 2.335 | 2.18 | 440843 |
| 1734564900 | 2.34 | -0.16 | -6.40 | 2.5299999 | 2.55 | 2.3 | 541124 |
| 1734478500 | 2.5 | -0.14 | -5.30 | 2.61 | 2.6549999 | 2.425 | 540226 |
| 1734392100 | 2.64 | 0.08 | 3.13 | 2.59 | 2.6591 | 2.5 | 494081 |
| 1734132900 | 2.56 | 0.06 | 2.40 | 2.445 | 2.59 | 2.415 | 722838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
