Black Diamond Therapeutics, Inc. BDTX
1.47 USD -0.05 (-3.29%)
Regular-session close
1.46 -0.01 -0.67%
After hours · Nov 13, 6:04 PM ET
1.45 Day range 1.57
1.47 52-week range 4.49
- YTD
- -39.51%
- 1 year
- -67.26%
BDTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.55 | 1.57 | 1.45 | 1.47 | -0.05 | -3.29% | 888,862 |
| Nov 12, 2026 | 1.60 | 1.63 | 1.51 | 1.52 | -0.09 | -5.59% | 956,200 |
| Nov 11, 2026 | 1.68 | 1.69 | 1.58 | 1.61 | +0.01 | +0.63% | 852,400 |
| Nov 10, 2026 | 1.90 | 1.91 | 1.58 | 1.60 | -0.26 | -13.98% | 1,400,600 |
| Nov 9, 2026 | 1.76 | 1.91 | 1.74 | 1.86 | +0.12 | +6.90% | 750,400 |
| Nov 6, 2026 | 1.65 | 1.79 | 1.64 | 1.74 | +0.08 | +4.82% | 432,100 |
| Nov 5, 2026 | 1.89 | 1.90 | 1.65 | 1.66 | -0.24 | -12.63% | 562,300 |
| Nov 4, 2026 | 1.86 | 1.96 | 1.84 | 1.90 | +0.09 | +4.97% | 607,500 |
| Nov 3, 2026 | 1.76 | 1.85 | 1.76 | 1.81 | +0.06 | +3.43% | 332,000 |
| Nov 2, 2026 | 1.79 | 1.86 | 1.75 | 1.75 | -0.03 | -1.69% | 494,300 |
| Oct 30, 2026 | 1.85 | 1.90 | 1.76 | 1.78 | -0.08 | -4.30% | 518,700 |
| Oct 29, 2026 | 1.85 | 1.89 | 1.79 | 1.86 | +0.03 | +1.64% | 548,800 |
| Oct 28, 2026 | 1.74 | 1.87 | 1.71 | 1.83 | +0.08 | +4.57% | 1,043,400 |
| Oct 27, 2026 | 1.71 | 1.77 | 1.64 | 1.75 | +0.06 | +3.55% | 1,099,300 |
| Oct 26, 2026 | 1.89 | 1.90 | 1.67 | 1.69 | -0.19 | -10.11% | 861,800 |
| Oct 23, 2026 | 2.05 | 2.05 | 1.83 | 1.88 | -0.20 | -9.62% | 927,800 |
| Oct 22, 2026 | 2.06 | 2.11 | 2.03 | 2.08 | 0.00 | 0.00% | 791,000 |
| Oct 21, 2026 | 2.07 | 2.14 | 2.01 | 2.08 | +0.01 | +0.48% | 2,355,100 |
| Oct 20, 2026 | 1.82 | 2.14 | 1.82 | 2.07 | +0.26 | +14.36% | 2,112,100 |
| Oct 19, 2026 | 1.71 | 1.84 | 1.71 | 1.81 | +0.09 | +5.23% | 825,400 |
| Oct 16, 2026 | 1.75 | 1.75 | 1.67 | 1.72 | -0.02 | -1.15% | 539,800 |
| Oct 15, 2026 | 1.69 | 1.74 | 1.67 | 1.74 | +0.04 | +2.35% | 624,700 |
| Oct 14, 2026 | 1.67 | 1.76 | 1.63 | 1.70 | +0.02 | +1.19% | 1,069,400 |
| Oct 13, 2026 | 1.76 | 1.77 | 1.60 | 1.68 | -0.09 | -5.08% | 1,141,000 |
| Oct 12, 2026 | 1.87 | 1.87 | 1.76 | 1.77 | -0.06 | -3.28% | 377,700 |
| Oct 9, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | +0.02 | +1.10% | 448,800 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | -0.02 | -1.09% | 785,000 |
| Oct 7, 2026 | 1.79 | 1.87 | 1.77 | 1.83 | +0.03 | +1.67% | 563,300 |
| Oct 6, 2026 | 1.94 | 1.96 | 1.79 | 1.80 | -0.14 | -7.22% | 839,100 |
| Oct 5, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | +0.05 | +2.65% | 838,600 |
| Oct 2, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | +0.01 | +0.53% | 472,200 |
| Oct 1, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 0.00 | 0.00% | 399,100 |
| Sep 30, 2026 | 1.89 | 1.93 | 1.85 | 1.88 | +0.01 | +0.53% | 551,800 |
| Sep 29, 2026 | 1.84 | 1.89 | 1.83 | 1.87 | +0.04 | +2.19% | 440,200 |
| Sep 28, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | -0.05 | -2.66% | 648,300 |
| Sep 25, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | -0.01 | -0.53% | 378,300 |
| Sep 24, 2026 | 1.90 | 1.91 | 1.83 | 1.89 | -0.01 | -0.53% | 459,700 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | -0.08 | -4.04% | 613,500 |
| Sep 22, 2026 | 1.93 | 2.00 | 1.90 | 1.98 | +0.03 | +1.54% | 743,900 |
| Sep 21, 2026 | 1.96 | 1.97 | 1.91 | 1.95 | -0.01 | -0.51% | 827,100 |
| Sep 18, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | +0.03 | +1.55% | 1,178,500 |
| Sep 17, 2026 | 1.98 | 2.02 | 1.92 | 1.93 | -0.01 | -0.52% | 665,300 |
| Sep 16, 2026 | 1.97 | 2.01 | 1.91 | 1.94 | -0.03 | -1.52% | 733,900 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.94 | 1.97 | -0.06 | -2.96% | 301,800 |
| Sep 14, 2026 | 1.98 | 2.04 | 1.97 | 2.03 | +0.05 | +2.53% | 514,100 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.94 | 1.98 | +0.02 | +1.02% | 589,100 |
| Sep 10, 2026 | 2.06 | 2.06 | 1.92 | 1.96 | -0.14 | -6.67% | 676,100 |
| Sep 9, 2026 | 2.09 | 2.15 | 2.07 | 2.10 | 0.00 | 0.00% | 402,400 |
| Sep 8, 2026 | 2.09 | 2.13 | 2.07 | 2.10 | -0.02 | -0.94% | 367,200 |
| Sep 4, 2026 | 2.08 | 2.14 | 2.06 | 2.12 | +0.02 | +0.95% | 323,700 |
| Sep 3, 2026 | 2.15 | 2.17 | 2.06 | 2.10 | -0.04 | -1.87% | 609,800 |
| Sep 2, 2026 | 2.08 | 2.15 | 2.05 | 2.14 | +0.10 | +4.90% | 561,300 |
| Sep 1, 2026 | 2.09 | 2.11 | 2.02 | 2.04 | -0.06 | -2.86% | 759,100 |
| Aug 31, 2026 | 2.22 | 2.22 | 2.10 | 2.10 | -0.13 | -5.83% | 507,000 |
| Aug 28, 2026 | 2.28 | 2.29 | 2.17 | 2.23 | -0.04 | -1.76% | 521,900 |
| Aug 27, 2026 | 2.26 | 2.32 | 2.24 | 2.27 | 0.00 | 0.00% | 457,600 |
| Aug 26, 2026 | 2.21 | 2.29 | 2.16 | 2.27 | +0.03 | +1.34% | 491,300 |
| Aug 25, 2026 | 2.19 | 2.24 | 2.18 | 2.24 | +0.09 | +4.19% | 417,500 |
| Aug 24, 2026 | 2.22 | 2.22 | 2.13 | 2.15 | -0.06 | -2.71% | 345,000 |
| Aug 21, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | +0.06 | +2.79% | 656,600 |
| Aug 20, 2026 | 2.17 | 2.19 | 2.08 | 2.15 | -0.04 | -1.83% | 1,137,800 |
| Aug 19, 2026 | 2.08 | 2.21 | 2.08 | 2.19 | +0.13 | +6.31% | 827,000 |
| Aug 18, 2026 | 2.05 | 2.08 | 2.02 | 2.06 | +0.01 | +0.49% | 474,800 |
| Aug 17, 2026 | 2.01 | 2.09 | 2.01 | 2.05 | +0.03 | +1.49% | 389,800 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.96 | 2.02 | 0.00 | 0.00% | 330,400 |
65 days, newest first. Daily bars as drawn on the BDTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.