Free Trial

Black Diamond Therapeutics (BDTX) Stock Chart & Stock Price History

$5.75
-0.03 (-0.52%)
(As of 07/19/2024 08:55 PM ET)

Black Diamond Therapeutics Stock Price Performance

5 Day
Performance
-7.41%
1 Month
Performance
+18.80%
3 Month
Performance
+9.32%
6 Month
Performance
+108.33%
Year-To-Date
Performance
+104.63%
1 Year
Performance
+27.78%
Receive BDTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Black Diamond Therapeutics and its competitors with MarketBeat's FREE daily newsletter

BDTX Stock Chart for Monday, July, 22, 2024

Black Diamond Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$5.78$5.75
-0.52%
$6.07$5.73360,572 shs$323.44 million
07/18/2024$5.95$5.78
-2.86%
$6.13$5.69439,365 shs$325.13 million
07/17/2024$6.21$5.95
-4.19%
$6.18$5.83675,910 shs$334.69 million
07/16/2024$6.02$6.21
+3.16%
$6.28$6.02351,334 shs$349.31 million
07/15/2024$5.65$6.02
+6.55%
$6.04$5.70360,464 shs$338.64 million
07/12/2024$5.39$5.65
+4.82%
$5.76$5.35474,453 shs$317.81 million
07/11/2024$5.13$5.39
+5.07%
$5.44$4.94667,533 shs$303.20 million
07/10/2024$5.01$5.13
+2.40%
$5.21$4.87810,152 shs$288.58 million
07/09/2024$4.37$5.01
+14.65%
$5.06$4.28849,205 shs$281.81 million
07/08/2024$4.47$4.37
-2.24%
$4.65$4.36467,568 shs$245.81 million
07/05/2024$4.44$4.47
+0.68%
$4.49$4.25500,026 shs$251.44 million
07/04/2024$4.44$4.44$4.45$4.15328,540 shs$249.75 million
07/03/2024$4.21$4.44
+5.46%
$4.45$4.15328,540 shs$249.75 million
07/02/2024$4.70$4.21
-10.43%
$4.75$4.19523,101 shs$236.81 million
07/01/2024$4.66$4.70
+0.86%
$4.74$4.47662,681 shs$262.14 million
06/28/2024$4.70$4.66
-0.85%
$4.97$4.566.58 million shs$262.13 million
06/27/2024$4.69$4.70
+0.21%
$4.88$4.52762,592 shs$264.39 million
06/26/2024$4.69$4.69$4.78$4.58548,345 shs$263.81 million
06/25/2024$4.88$4.69
-3.89%
$4.95$4.57724,201 shs$263.81 million
06/24/2024$4.84$4.88
+0.83%
$5.08$4.77435,519 shs$274.50 million
06/21/2024$4.98$4.84
-2.81%
$5.04$4.81382,947 shs$272.25 million
06/20/2024$5.32$4.98
-6.39%
$5.37$4.94629,290 shs$280.13 million
06/19/2024$5.32$5.32$5.47$5.30337,890 shs$299.25 million
06/18/2024$5.47$5.32
-2.74%
$5.47$5.30337,860 shs$299.25 million
06/17/2024$5.97$5.47
-8.38%
$6.00$5.32417,960 shs$307.69 million
06/14/2024$6.17$5.97
-3.24%
$6.15$5.86398,177 shs$335.81 million
06/13/2024$6.24$6.17
-1.12%
$6.41$5.95748,967 shs$347.08 million
06/12/2024$6.10$6.24
+2.30%
$6.38$5.99861,408 shs$351 million
06/11/2024$5.11$6.10
+19.37%
$6.29$5.292.07 million shs$343.13 million
06/10/2024$5.19$5.11
-1.54%
$5.33$5.05444,016 shs$287.44 million
06/07/2024$4.65$5.19
+11.61%
$5.23$4.61827,243 shs$291.94 million
06/06/2024$4.65$4.65$4.68$4.41390,196 shs$261.56 million
06/05/2024$4.82$4.65
-3.53%
$4.84$4.59350,124 shs$261.56 million
06/04/2024$4.73$4.82
+1.90%
$4.87$4.65351,603 shs$271.13 million
06/03/2024$4.78$4.73
-1.05%
$5.07$4.53465,481 shs$266.08 million
05/31/2024$4.76$4.78
+0.42%
$4.91$4.74216,921 shs$268.88 million
05/30/2024$4.75$4.76
+0.21%
$4.89$4.73320,324 shs$267.75 million
05/29/2024$4.70$4.75
+1.06%
$4.78$4.49352,410 shs$267.19 million
05/28/2024$4.89$4.70
-3.89%
$4.94$4.55692,985 shs$264.38 million
05/27/2024$4.89$4.89$4.89$4.68477,900 shs$275.06 million
Musk Issues Urgent Warning… (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
05/24/2024$4.74$4.89
+3.16%
$4.89$4.70477,594 shs$275.06 million
05/23/2024$5.04$4.74
-5.95%
$5.04$4.61525,362 shs$266.63 million
05/22/2024$4.97$5.04
+1.41%
$5.29$4.92931,155 shs$283.50 million
05/21/2024$4.90$4.97
+1.43%
$5.08$4.81930,155 shs$279.56 million
05/20/2024$4.87$4.90
+0.62%
$4.97$4.70760,856 shs$275.63 million
05/17/2024$5.24$4.87
-7.06%
$5.33$4.851.24 million shs$273.94 million
05/16/2024$5.44$5.24
-3.68%
$5.54$5.191.65 million shs$294.77 million
05/15/2024$5.74$5.44
-5.23%
$5.86$5.402.53 million shs$306.02 million
05/14/2024$5.94$5.74
-3.37%
$6.15$5.72412,607 shs$322.88 million
05/13/2024$6.11$5.94
-2.78%
$6.29$5.88424,238 shs$334.13 million
05/10/2024$6.75$6.11
-9.48%
$6.88$6.05542,969 shs$320.96 million
05/09/2024$6.94$6.75
-2.74%
$7.38$6.69652,121 shs$354.58 million
05/08/2024$7.20$6.94
-3.61%
$7.30$6.89459,601 shs$364.56 million
05/07/2024$7.39$7.20
-2.57%
$7.50$7.021.01 million shs$378.22 million
05/06/2024$6.96$7.39
+6.18%
$7.66$6.92896,284 shs$388.20 million
05/03/2024$6.59$6.96
+5.61%
$7.14$6.60843,683 shs$365.61 million
05/02/2024$5.90$6.59
+11.69%
$6.75$5.891.29 million shs$346.17 million
05/01/2024$5.57$5.90
+5.92%
$6.19$5.54491,756 shs$309.93 million
04/30/2024$5.87$5.57
-5.03%
$5.80$5.34483,548 shs$292.59 million
04/29/2024$5.89$5.87
-0.42%
$6.16$5.473.05 million shs$308.09 million
04/26/2024$5.11$5.89
+15.26%
$5.95$5.16565,162 shs$304.63 million
04/25/2024$5.06$5.11
+0.99%
$5.13$4.93232,894 shs$264.29 million
04/24/2024$5.01$5.06
+1.00%
$5.18$4.87362,011 shs$261.70 million
04/23/2024$5.02$5.01
-0.20%
$5.27$4.97355,971 shs$259.12 million
04/22/2024$5.26$5.02
-4.56%
$5.47$4.96512,691 shs$259.63 million

This page (NASDAQ:BDTX) was last updated on 7/22/2024 by MarketBeat.com Staff

From Our Partners