Black Diamond Therapeutics, Inc. BDTX
NASDAQ · United States · Health Technology
$1.89+0.01 (+0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.89 | +0.53% | $1.91 | $1.94 | $1.88 | 472.20K |
| 2026-10-01 | $1.88 | -0.27% | $1.88 | $1.90 | $1.84 | 399.10K |
| 2026-09-30 | $1.88 | +0.80% | $1.89 | $1.93 | $1.85 | 551.80K |
| 2026-09-29 | $1.87 | +2.19% | $1.84 | $1.89 | $1.83 | 440.20K |
| 2026-09-28 | $1.83 | -2.66% | $1.89 | $1.89 | $1.81 | 648.30K |
| 2026-09-25 | $1.88 | -0.53% | $1.91 | $1.91 | $1.85 | 378.30K |
| 2026-09-24 | $1.89 | -0.53% | $1.90 | $1.91 | $1.83 | 459.70K |
| 2026-09-23 | $1.90 | -4.04% | $1.97 | $1.97 | $1.85 | 613.50K |
| 2026-09-22 | $1.98 | +1.54% | $1.93 | $2.00 | $1.90 | 743.90K |
| 2026-09-21 | $1.95 | -0.51% | $1.96 | $1.97 | $1.91 | 827.10K |
| 2026-09-18 | $1.96 | +1.55% | $1.91 | $1.96 | $1.91 | 1.18M |
| 2026-09-17 | $1.93 | -0.52% | $1.98 | $2.02 | $1.92 | 665.30K |
| 2026-09-16 | $1.94 | -1.52% | $1.97 | $2.01 | $1.91 | 733.90K |
| 2026-09-15 | $1.97 | -2.96% | $2.02 | $2.02 | $1.94 | 301.80K |
| 2026-09-14 | $2.03 | +2.53% | $1.98 | $2.04 | $1.97 | 514.10K |
| 2026-09-11 | $1.98 | +1.02% | $1.99 | $2.00 | $1.94 | 589.10K |
| 2026-09-10 | $1.96 | -6.67% | $2.06 | $2.06 | $1.92 | 676.10K |
| 2026-09-09 | $2.10 | 0.00% | $2.09 | $2.15 | $2.07 | 402.40K |
| 2026-09-08 | $2.10 | -0.94% | $2.09 | $2.13 | $2.07 | 367.20K |
| 2026-09-04 | $2.12 | +0.95% | $2.08 | $2.14 | $2.06 | 323.70K |
| 2026-09-03 | $2.10 | -1.87% | $2.15 | $2.17 | $2.06 | 609.80K |
| 2026-09-02 | $2.14 | +4.90% | $2.08 | $2.15 | $2.05 | 561.30K |
| 2026-09-01 | $2.04 | -2.86% | $2.09 | $2.11 | $2.02 | 759.10K |
| 2026-08-31 | $2.10 | -5.83% | $2.22 | $2.22 | $2.10 | 507.00K |
| 2026-08-28 | $2.23 | -1.76% | $2.28 | $2.29 | $2.17 | 521.90K |
| 2026-08-27 | $2.27 | 0.00% | $2.26 | $2.32 | $2.24 | 457.60K |
| 2026-08-26 | $2.27 | +1.34% | $2.21 | $2.29 | $2.16 | 491.30K |
| 2026-08-25 | $2.24 | +3.94% | $2.19 | $2.24 | $2.18 | 417.50K |
| 2026-08-24 | $2.15 | -2.49% | $2.22 | $2.22 | $2.13 | 345.00K |
| 2026-08-21 | $2.21 | +2.79% | $2.15 | $2.26 | $2.15 | 656.60K |
| 2026-08-20 | $2.15 | -1.83% | $2.17 | $2.19 | $2.08 | 1.14M |
| 2026-08-19 | $2.19 | +6.31% | $2.08 | $2.21 | $2.08 | 827.00K |
| 2026-08-18 | $2.06 | +0.49% | $2.05 | $2.08 | $2.02 | 474.80K |
| 2026-08-17 | $2.05 | +1.49% | $2.01 | $2.09 | $2.01 | 389.80K |
| 2026-08-14 | $2.02 | 0.00% | $2.01 | $2.05 | $1.96 | 330.40K |
| 2026-08-13 | $2.02 | -3.81% | $2.12 | $2.12 | $2.00 | 489.10K |
| 2026-08-12 | $2.10 | +0.48% | $2.12 | $2.14 | $2.02 | 645.50K |
| 2026-08-11 | $2.09 | +5.56% | $2.01 | $2.10 | $1.95 | 812.70K |
| 2026-08-10 | $1.98 | +1.54% | $1.95 | $2.02 | $1.93 | 664.90K |
| 2026-08-07 | $1.95 | +1.56% | $1.94 | $1.99 | $1.90 | 599.90K |
| 2026-08-06 | $1.92 | +7.26% | $1.80 | $1.93 | $1.76 | 748.10K |
| 2026-08-05 | $1.79 | +0.56% | $1.77 | $1.83 | $1.76 | 384.20K |
| 2026-08-04 | $1.78 | +2.59% | $1.80 | $1.82 | $1.74 | 917.20K |
| 2026-08-03 | $1.74 | +2.66% | $1.73 | $1.75 | $1.67 | 429.30K |
| 2026-07-31 | $1.69 | -1.46% | $1.71 | $1.71 | $1.62 | 622.90K |
| 2026-07-30 | $1.72 | +3.31% | $1.68 | $1.72 | $1.65 | 536.10K |
| 2026-07-29 | $1.66 | -5.68% | $1.76 | $1.77 | $1.64 | 869.50K |
| 2026-07-28 | $1.76 | +1.73% | $1.76 | $1.77 | $1.68 | 1.06M |
| 2026-07-27 | $1.73 | -1.70% | $1.77 | $1.85 | $1.73 | 625.10K |
| 2026-07-24 | $1.76 | -4.35% | $1.83 | $1.83 | $1.75 | 623.30K |
| 2026-07-23 | $1.84 | +0.55% | $1.81 | $1.85 | $1.80 | 524.40K |
| 2026-07-22 | $1.83 | -2.14% | $1.86 | $1.89 | $1.81 | 520.30K |
| 2026-07-21 | $1.87 | +3.31% | $1.82 | $1.88 | $1.78 | 490.40K |
| 2026-07-20 | $1.81 | +1.12% | $1.82 | $1.86 | $1.77 | 695.80K |
| 2026-07-17 | $1.79 | -1.10% | $1.78 | $1.87 | $1.78 | 708.20K |
| 2026-07-16 | $1.81 | 0.00% | $1.78 | $1.82 | $1.76 | 855.80K |
| 2026-07-15 | $1.81 | -2.69% | $1.85 | $1.88 | $1.78 | 839.50K |
| 2026-07-14 | $1.86 | -2.11% | $1.89 | $1.94 | $1.85 | 609.50K |
| 2026-07-13 | $1.90 | -0.52% | $1.89 | $1.98 | $1.83 | 840.80K |
| 2026-07-10 | $1.91 | +1.60% | $1.92 | $1.94 | $1.81 | 1.05M |
| 2026-07-09 | $1.88 | -1.05% | $1.92 | $1.95 | $1.87 | 762.30K |
| 2026-07-08 | $1.90 | -8.65% | $2.04 | $2.10 | $1.89 | 1.76M |
| 2026-07-07 | $2.08 | +5.58% | $1.97 | $2.21 | $1.93 | 2.20M |
| 2026-07-06 | $1.97 | -1.99% | $2.01 | $2.07 | $1.93 | 1.79M |
| 2026-07-02 | $2.01 | +9.24% | $1.83 | $2.04 | $1.83 | 1.57M |
| 2026-07-01 | $1.84 | -0.54% | $1.85 | $1.99 | $1.84 | 4.38M |
| 2026-06-30 | $1.85 | +5.71% | $1.77 | $1.88 | $1.75 | 1.88M |
| 2026-06-29 | $1.75 | +2.34% | $1.75 | $1.77 | $1.70 | 1.15M |
| 2026-06-26 | $1.71 | +0.59% | $1.70 | $1.77 | $1.68 | 8.58M |
| 2026-06-25 | $1.70 | -8.60% | $1.87 | $1.89 | $1.69 | 1.93M |
| 2026-06-24 | $1.86 | +15.53% | $1.62 | $1.92 | $1.61 | 2.87M |
| 2026-06-23 | $1.61 | 0.00% | $1.61 | $1.69 | $1.60 | 1.88M |
| 2026-06-22 | $1.61 | -3.01% | $1.68 | $1.74 | $1.61 | 1.85M |
| 2026-06-18 | $1.66 | -0.60% | $1.70 | $1.73 | $1.62 | 1.91M |
| 2026-06-17 | $1.67 | -0.60% | $1.70 | $1.75 | $1.64 | 1.73M |
| 2026-06-16 | $1.68 | -2.33% | $1.72 | $1.75 | $1.66 | 1.87M |
| 2026-06-15 | $1.72 | -1.71% | $1.79 | $1.88 | $1.72 | 2.21M |
| 2026-06-12 | $1.75 | -3.85% | $1.85 | $1.92 | $1.75 | 2.31M |
| 2026-06-11 | $1.82 | -1.62% | $1.84 | $1.89 | $1.78 | 1.45M |
| 2026-06-10 | $1.85 | -2.63% | $1.90 | $1.93 | $1.82 | 1.55M |
| 2026-06-09 | $1.90 | +2.70% | $1.87 | $1.94 | $1.85 | 1.72M |
| 2026-06-08 | $1.85 | -6.09% | $2.00 | $2.01 | $1.85 | 1.11M |
| 2026-06-05 | $1.97 | -5.74% | $2.10 | $2.12 | $1.96 | 1.02M |
| 2026-06-04 | $2.09 | -0.48% | $2.07 | $2.21 | $2.07 | 632.20K |
| 2026-06-03 | $2.10 | -3.67% | $2.18 | $2.18 | $2.07 | 848.70K |
| 2026-06-02 | $2.18 | -3.54% | $2.26 | $2.27 | $2.17 | 1.37M |
| 2026-06-01 | $2.26 | +1.80% | $2.22 | $2.31 | $2.19 | 994.30K |
| 2026-05-29 | $2.22 | -1.33% | $2.31 | $2.33 | $2.18 | 2.17M |
| 2026-05-28 | $2.25 | -2.60% | $2.31 | $2.31 | $2.20 | 1.20M |
| 2026-05-27 | $2.31 | -0.86% | $2.33 | $2.45 | $2.28 | 1.90M |