Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Black Diamond Therapeutics Inc (NQ: BDTX )

5.970 -0.200 (-3.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.500	3.560	3.310	3.370	466,948	-0.11(-3.16%)
Aug 30, 2023	3.260	3.490	3.170	3.480	450,978	+0.20(+6.10%)
Aug 29, 2023	3.170	3.330	3.130	3.280	1,949,884	+0.08(+2.50%)
Aug 28, 2023	3.260	3.260	3.175	3.200	144,681	-0.03(-0.93%)
Aug 25, 2023	3.270	3.310	3.180	3.230	226,113	-0.03(-0.92%)
Aug 24, 2023	3.190	3.265	3.130	3.260	244,441	+0.03(+0.93%)
Aug 23, 2023	3.160	3.310	3.110	3.230	281,651	+0.13(+4.19%)
Aug 22, 2023	3.150	3.170	3.045	3.100	240,545	-0.01(-0.32%)
Aug 21, 2023	3.140	3.210	3.090	3.110	263,169	-0.05(-1.58%)
Aug 18, 2023	3.010	3.210	3.010	3.160	249,729	+0.08(+2.60%)
Aug 17, 2023	3.100	3.240	3.040	3.080	546,042	+0.00(+0.00%)
Aug 16, 2023	3.140	3.270	3.080	3.080	453,435	-0.09(-2.84%)
Aug 15, 2023	3.260	3.330	3.160	3.170	300,593	-0.12(-3.65%)
Aug 14, 2023	3.420	3.430	3.160	3.290	349,103	-0.04(-1.20%)
Aug 11, 2023	3.350	3.510	3.330	3.330	271,940	-0.08(-2.35%)
Aug 10, 2023	3.330	3.420	3.290	3.410	280,279	+0.11(+3.33%)
Aug 09, 2023	3.460	3.470	3.220	3.300	401,799	-0.16(-4.62%)
Aug 08, 2023	3.380	3.500	3.290	3.460	340,008	+0.08(+2.37%)
Aug 07, 2023	3.470	3.470	3.250	3.380	400,770	-0.09(-2.59%)
Aug 04, 2023	3.570	3.609	3.465	3.470	366,357	-0.09(-2.53%)
Aug 03, 2023	3.440	3.670	3.430	3.560	384,835	+0.07(+2.01%)
Aug 02, 2023	3.680	3.684	3.430	3.490	369,283	-0.21(-5.68%)
Aug 01, 2023	3.700	3.810	3.630	3.700	323,726	-0.03(-0.80%)
Jul 31, 2023	3.580	3.800	3.580	3.730	543,144	+0.13(+3.61%)
Jul 28, 2023	3.370	3.780	3.350	3.600	1,066,094	+0.20(+5.88%)
Jul 27, 2023	3.860	3.900	3.400	3.400	1,298,141	-0.35(-9.33%)
Jul 26, 2023	3.620	3.800	3.550	3.750	555,037	+0.12(+3.45%)
Jul 25, 2023	3.750	3.934	3.610	3.625	761,397	-0.13(-3.59%)
Jul 24, 2023	4.500	4.510	3.760	3.760	1,635,274	-0.74(-16.44%)
Jul 21, 2023	4.710	4.745	4.280	4.500	1,757,102	-0.11(-2.39%)
Jul 20, 2023	4.840	4.910	4.415	4.610	1,650,968	-0.21(-4.36%)
Jul 19, 2023	4.870	5.020	4.790	4.820	1,164,181	-0.04(-0.82%)
Jul 18, 2023	4.990	5.015	4.840	4.860	612,172	-0.09(-1.82%)
Jul 17, 2023	4.980	5.140	4.660	4.950	1,361,219	+0.10(+2.06%)
Jul 14, 2023	5.000	5.040	4.820	4.850	1,346,579	-0.06(-1.12%)
Jul 13, 2023	5.000	5.069	4.840	4.905	698,058	-0.02(-0.51%)
Jul 12, 2023	5.070	5.090	4.800	4.930	960,576	-0.06(-1.20%)
Jul 11, 2023	4.780	5.020	4.650	4.990	1,982,795	+0.33(+7.08%)
Jul 10, 2023	4.680	4.950	4.550	4.660	2,966,629	+0.25(+5.67%)
Jul 07, 2023	4.610	4.650	4.320	4.410	1,126,180	-0.07(-1.56%)
Jul 06, 2023	4.740	4.751	4.260	4.480	1,295,240	-0.38(-7.82%)
Jul 05, 2023	4.620	4.920	4.510	4.860	1,420,061	+0.17(+3.62%)
Jul 03, 2023	4.880	4.990	4.590	4.690	1,531,003	-0.36(-7.13%)
Jun 30, 2023	5.320	5.430	4.760	5.050	11,138,970	+0.02(+0.40%)
Jun 29, 2023	5.150	5.710	4.950	5.030	8,429,851	-0.70(-12.22%)
Jun 28, 2023	5.850	6.160	4.980	5.730	25,283,228	-0.45(-7.28%)
Jun 27, 2023	4.170	6.850	3.150	6.180	189,757,424	+4.34(+235.87%)
Jun 26, 2023	1.770	1.850	1.710	1.840	74,270	+0.02(+1.10%)
Jun 23, 2023	1.810	1.855	1.765	1.820	53,506	-0.04(-2.15%)
Jun 22, 2023	1.760	1.940	1.730	1.860	89,985	-0.05(-2.62%)
Jun 21, 2023	1.850	1.950	1.750	1.910	145,204	-0.11(-5.45%)
Jun 20, 2023	1.960	2.120	1.950	2.020	28,311	+0.02(+1.00%)
Jun 16, 2023	2.100	2.125	1.960	2.000	79,337	-0.10(-4.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Black Diamond Therapeutics Inc (NQ: BDTX )

Historical Prices