Black Diamond Therapeutics Inc (BDTX) Historical Stock Data
5.11 ↑0.05 (0.99%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BDTX is up 0.73% a day on average. There have been 14 days where Black Diamond Therapeutics Inc closed green and 16 days where BDTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.97 | 5.11 | ↑$0.14 (2.82%) | 4.93 | 5.13 | 233.08K |
| 2024-04-24 | 5.04 | 5.06 | ↑$0.02 (0.40%) | 4.87 | 5.18 | 362.01K |
| 2024-04-23 | 5.05 | 5.01 | ↓$0.04 (-0.79%) | 4.97 | 5.27 | 355.98K |
| 2024-04-22 | 5.28 | 5.02 | ↓$0.26 (-4.92%) | 4.96 | 5.47 | 512.70K |
| 2024-04-19 | 5.17 | 5.26 | ↑$0.09 (1.74%) | 5.17 | 5.57 | 386.75K |
| 2024-04-18 | 5.72 | 5.30 | ↓$0.42 (-7.34%) | 5.13 | 5.72 | 1.86M |
| 2024-04-17 | 5.32 | 5.70 | ↑$0.38 (7.14%) | 5.32 | 6.21 | 0.92M |
| 2024-04-16 | 5.25 | 5.38 | ↑$0.13 (2.48%) | 5.13 | 5.40 | 318.76K |
| 2024-04-15 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.20 | 5.41 | 377.98K |
| 2024-04-12 | 5.57 | 5.24 | ↓$0.33 (-5.92%) | 5.20 | 5.60 | 475.63K |
| 2024-04-11 | 5.00 | 5.57 | ↑$0.57 (11.40%) | 5.00 | 5.60 | 572.07K |
| 2024-04-10 | 5.16 | 4.98 | ↓$0.18 (-3.49%) | 4.81 | 5.21 | 415.01K |
| 2024-04-09 | 5.41 | 5.36 | ↓$0.05 (-0.92%) | 5.28 | 5.62 | 448.71K |
| 2024-04-08 | 5.24 | 5.35 | ↑$0.11 (2.10%) | 4.89 | 5.45 | 450.57K |
| 2024-04-05 | 5.10 | 5.06 | ↓$0.04 (-0.78%) | 4.98 | 5.22 | 310.92K |
| 2024-04-04 | 5.02 | 5.11 | ↑$0.09 (1.79%) | 5.02 | 5.56 | 549.09K |
| 2024-04-03 | 4.75 | 5.00 | ↑$0.25 (5.26%) | 4.72 | 5.01 | 421.93K |
| 2024-04-02 | 4.85 | 4.73 | ↓$0.12 (-2.47%) | 4.56 | 4.85 | 250.60K |
| 2024-04-01 | 5.12 | 4.93 | ↓$0.19 (-3.71%) | 4.86 | 5.12 | 201.06K |
| 2024-03-28 | 5.01 | 5.07 | ↑$0.06 (1.20%) | 4.99 | 5.27 | 354.67K |
| 2024-03-27 | 5.11 | 4.90 | ↓$0.21 (-4.11%) | 4.74 | 5.17 | 403.24K |
| 2024-03-26 | 5.26 | 5.09 | ↓$0.17 (-3.23%) | 5.07 | 5.39 | 250.31K |
| 2024-03-25 | 5.51 | 5.19 | ↓$0.32 (-5.81%) | 5.10 | 5.62 | 492.87K |
| 2024-03-22 | 5.33 | 5.74 | ↑$0.41 (7.69%) | 5.24 | 5.88 | 816.84K |
| 2024-03-21 | 4.63 | 5.41 | ↑$0.78 (16.85%) | 4.63 | 5.47 | 1.11M |
| 2024-03-20 | 4.68 | 4.65 | ↓$0.03 (-0.64%) | 4.56 | 4.79 | 354.32K |
| 2024-03-19 | 4.68 | 4.63 | ↓$0.05 (-1.07%) | 4.58 | 4.77 | 281.06K |
| 2024-03-18 | 4.92 | 4.70 | ↓$0.22 (-4.47%) | 4.68 | 4.99 | 291.80K |
| 2024-03-15 | 4.61 | 4.79 | ↑$0.18 (3.90%) | 4.52 | 5.02 | 1.69M |
| 2024-03-14 | 4.24 | 4.54 | ↑$0.30 (7.08%) | 4.20 | 4.65 | 466.35K |
Create an account or log in to view more rows.
$BDTX go green today and we gap up tomrrow
$BDTX BOUGHT TODAY!
$BDTX I need a smoke after this trade
$BDTX red day ahead
$BDTX This may be your last opportunity to buy on the cheap??
$BDTX rip and dip today bulls
$BDTX How can this stock move so little? Damn
$BDTX Buying again tomorrow.
$BDTX I still don’t wanna buy it
$BDTX hello
please hold.