Black Diamond Therapeutics Inc (NQ: BDTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.650	1.730	1.610	1.690	175,538	+0.02(+1.20%)
May 27, 2022	1.530	1.680	1.480	1.670	159,236	+0.13(+8.44%)
May 26, 2022	1.500	1.550	1.490	1.540	261,742	+0.04(+2.67%)
May 25, 2022	1.660	1.660	1.460	1.500	414,173	-0.10(-6.25%)
May 24, 2022	1.620	1.640	1.550	1.600	112,575	-0.06(-3.61%)
May 23, 2022	1.710	1.710	1.630	1.660	166,715	-0.05(-2.92%)
May 20, 2022	1.800	1.830	1.650	1.710	180,324	-0.07(-3.93%)
May 19, 2022	1.810	1.930	1.780	1.780	267,091	-0.03(-1.66%)
May 18, 2022	1.960	1.960	1.800	1.810	122,532	-0.16(-8.12%)
May 17, 2022	1.870	2.010	1.840	1.970	187,207	+0.11(+5.91%)
May 16, 2022	1.770	1.885	1.770	1.860	173,142	+0.09(+5.08%)
May 13, 2022	1.890	1.970	1.770	1.770	212,054	-0.07(-3.80%)
May 12, 2022	1.810	1.955	1.785	1.840	150,379	-0.03(-1.60%)
May 11, 2022	2.010	2.120	1.790	1.870	270,852	-0.16(-7.88%)
May 10, 2022	1.930	2.140	1.920	2.030	592,912	+0.10(+5.18%)
May 09, 2022	2.040	2.140	1.930	1.930	211,860	-0.13(-6.31%)
May 06, 2022	2.190	2.210	2.060	2.060	115,039	-0.17(-7.62%)
May 05, 2022	2.320	2.330	2.210	2.230	127,511	-0.14(-5.91%)
May 04, 2022	2.270	2.390	2.220	2.370	182,314	+0.08(+3.49%)
May 03, 2022	2.370	2.420	2.280	2.290	307,991	-0.07(-2.97%)
May 02, 2022	2.430	2.550	2.300	2.360	211,636	-0.07(-2.88%)
Apr 29, 2022	2.580	2.610	2.400	2.430	312,262	-0.20(-7.60%)
Apr 28, 2022	2.800	2.800	2.440	2.630	489,367	-0.09(-3.31%)
Apr 27, 2022	2.660	2.740	2.593	2.720	263,763	+0.08(+3.03%)
Apr 26, 2022	2.780	2.800	2.630	2.640	164,981	-0.11(-4.00%)
Apr 25, 2022	2.720	2.765	2.650	2.750	201,663	+0.03(+1.10%)
Apr 22, 2022	2.930	3.000	2.720	2.720	159,859	-0.24(-8.11%)
Apr 21, 2022	3.120	3.120	2.920	2.960	175,577	-0.12(-3.90%)
Apr 20, 2022	3.290	3.290	3.030	3.080	288,797	-0.20(-6.10%)
Apr 19, 2022	3.290	3.300	3.050	3.280	340,178	-0.04(-1.20%)
Apr 18, 2022	3.470	3.470	3.150	3.320	384,278	-0.09(-2.64%)
Apr 14, 2022	3.630	3.630	3.340	3.410	333,263	-0.22(-6.06%)
Apr 13, 2022	3.500	3.640	3.495	3.630	221,906	+0.16(+4.61%)
Apr 12, 2022	3.380	3.570	3.340	3.470	304,431	+0.12(+3.58%)
Apr 11, 2022	3.310	3.360	3.160	3.350	249,990	+0.04(+1.21%)
Apr 08, 2022	3.470	3.640	3.221	3.310	350,769	-0.16(-4.61%)
Apr 07, 2022	3.090	3.703	3.010	3.470	870,587	+0.43(+14.14%)
Apr 06, 2022	2.700	3.070	2.620	3.040	469,804	+0.34(+12.59%)
Apr 05, 2022	2.780	2.820	2.700	2.700	139,493	-0.08(-2.88%)
Apr 04, 2022	2.760	2.850	2.720	2.780	146,860	+0.03(+1.09%)
Apr 01, 2022	2.740	2.840	2.720	2.750	165,143	-0.02(-0.72%)
Mar 31, 2022	2.770	2.830	2.720	2.770	154,390	+0.00(+0.00%)
Mar 30, 2022	2.820	2.900	2.750	2.770	112,917	-0.04(-1.42%)
Mar 29, 2022	2.750	2.900	2.750	2.810	197,793	+0.05(+1.81%)
Mar 28, 2022	2.810	2.825	2.700	2.760	120,849	-0.03(-1.08%)
Mar 25, 2022	3.100	3.100	2.770	2.790	382,768	-0.32(-10.29%)
Mar 24, 2022	3.160	3.170	3.070	3.110	65,774	-0.04(-1.27%)
Mar 23, 2022	3.110	3.330	3.090	3.150	155,901	-0.01(-0.32%)
Mar 22, 2022	3.000	3.180	2.990	3.160	158,427	+0.05(+1.61%)
Mar 21, 2022	3.260	3.260	3.070	3.110	130,264	-0.06(-1.89%)
Mar 18, 2022	3.070	3.210	3.010	3.170	359,673	+0.15(+4.97%)
Mar 17, 2022	2.940	3.070	2.890	3.020	165,934	+0.09(+3.07%)
Mar 16, 2022	2.830	2.940	2.770	2.930	209,916	+0.17(+6.16%)
Mar 15, 2022	2.700	2.800	2.640	2.760	76,234	+0.10(+3.76%)
Mar 14, 2022	2.840	2.840	2.600	2.660	137,163	-0.12(-4.32%)
Mar 11, 2022	2.940	2.940	2.770	2.780	144,531	-0.20(-6.71%)
Mar 10, 2022	2.840	3.010	2.840	2.980	133,781	+0.04(+1.36%)
Mar 09, 2022	2.740	2.940	2.660	2.940	290,056	+0.27(+10.11%)
Mar 08, 2022	2.710	2.880	2.630	2.670	202,243	+0.00(+0.00%)
Mar 07, 2022	2.800	2.910	2.600	2.670	293,019	-0.24(-8.25%)
Mar 04, 2022	2.790	2.940	2.790	2.910	127,802	+0.05(+1.75%)
Mar 03, 2022	3.030	3.030	2.700	2.860	346,816	-0.14(-4.67%)
Mar 02, 2022	3.050	3.050	2.820	3.000	234,325	-0.04(-1.32%)

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.