Black Diamond Therapeutics Inc (NQ: BDTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.21	41.21	38.43	39.05	173,400	-1.95(-4.76%)
May 28, 2020	39.74	41.65	39.74	41.00	83,782	+1.45(+3.67%)
May 27, 2020	39.90	40.00	37.24	39.55	76,777	-0.01(-0.03%)
May 26, 2020	41.81	41.81	37.76	39.56	62,624	-1.40(-3.42%)
May 22, 2020	39.40	41.13	38.24	40.96	49,900	+1.02(+2.55%)
May 21, 2020	40.53	40.59	39.00	39.94	31,885	-0.45(-1.11%)
May 20, 2020	37.79	40.65	37.02	40.39	54,815	+3.68(+10.02%)
May 19, 2020	40.68	41.08	36.58	36.71	77,245	-4.16(-10.18%)
May 18, 2020	42.73	45.18	39.60	40.87	106,507	+0.15(+0.37%)
May 15, 2020	40.98	41.84	39.80	40.72	50,600	-0.67(-1.62%)
May 14, 2020	41.66	41.78	38.38	41.39	51,854	-1.20(-2.82%)
May 13, 2020	44.66	44.66	32.60	42.59	222,277	-0.55(-1.27%)
May 12, 2020	42.42	44.78	41.71	43.14	77,979	+0.09(+0.21%)
May 11, 2020	42.61	43.50	42.00	43.05	54,221	+0.78(+1.85%)
May 08, 2020	41.31	43.68	40.26	42.27	101,300	+2.03(+5.04%)
May 07, 2020	38.56	40.62	37.12	40.24	118,941	+1.75(+4.55%)
May 06, 2020	37.84	40.45	37.58	38.49	128,912	+0.58(+1.53%)
May 05, 2020	38.24	38.94	36.04	37.91	112,644	+0.68(+1.83%)
May 04, 2020	33.79	37.39	32.86	37.23	34,668	+2.74(+7.94%)
May 01, 2020	36.21	36.50	33.24	34.49	53,700	-2.55(-6.88%)
Apr 30, 2020	39.75	40.07	37.04	37.04	61,995	-4.00(-9.75%)
Apr 29, 2020	43.00	43.44	40.03	41.04	135,808	-0.89(-2.12%)
Apr 28, 2020	42.44	43.49	40.21	41.93	90,184	-0.03(-0.07%)
Apr 27, 2020	41.68	43.08	39.01	41.96	142,363	+0.73(+1.77%)
Apr 24, 2020	37.12	41.33	37.00	41.23	186,400	+4.80(+13.18%)
Apr 23, 2020	34.54	36.94	33.23	36.43	117,793	+0.98(+2.76%)
Apr 22, 2020	36.34	36.34	34.11	35.45	61,216	+0.43(+1.23%)
Apr 21, 2020	31.70	35.24	31.67	35.02	103,284	+2.76(+8.56%)
Apr 20, 2020	30.30	33.16	29.96	32.26	94,437	+2.41(+8.07%)
Apr 17, 2020	28.61	30.00	28.50	29.85	113,700	+2.08(+7.49%)
Apr 16, 2020	29.00	29.85	26.63	27.77	117,545	+0.04(+0.14%)
Apr 15, 2020	23.97	29.72	22.75	27.73	456,475	+3.31(+13.55%)
Apr 14, 2020	25.47	26.97	24.31	24.42	124,185	-0.28(-1.13%)
Apr 13, 2020	26.08	26.16	24.30	24.70	85,156	-1.26(-4.85%)
Apr 09, 2020	25.33	26.68	24.24	25.96	297,600	+0.85(+3.39%)
Apr 08, 2020	25.41	25.55	24.04	25.11	375,117	-0.07(-0.28%)
Apr 07, 2020	24.32	25.31	23.18	25.18	248,490	+1.08(+4.48%)
Apr 06, 2020	24.52	25.88	23.07	24.10	222,753	+0.30(+1.26%)
Apr 03, 2020	23.58	25.34	22.92	23.80	71,500	+0.21(+0.89%)
Apr 02, 2020	21.93	24.71	21.93	23.59	114,559	+1.29(+5.78%)
Apr 01, 2020	24.33	24.46	20.75	22.30	148,710	-2.65(-10.62%)
Mar 31, 2020	25.30	25.74	23.69	24.95	176,302	-0.45(-1.77%)
Mar 30, 2020	24.13	25.92	23.11	25.40	178,211	+1.29(+5.35%)
Mar 27, 2020	30.00	30.00	24.08	24.11	94,700	-6.73(-21.82%)
Mar 26, 2020	27.84	32.60	25.00	30.84	305,165	+3.09(+11.14%)
Mar 25, 2020	26.21	27.90	24.50	27.75	230,922	+1.43(+5.43%)
Mar 24, 2020	24.02	27.08	24.02	26.32	125,876	+2.31(+9.62%)
Mar 23, 2020	22.00	26.99	19.16	24.01	354,399	+1.83(+8.25%)
Mar 20, 2020	20.00	28.84	20.00	22.18	1,588,100	+2.48(+12.59%)
Mar 19, 2020	18.24	22.12	18.24	19.70	251,742	+1.52(+8.36%)
Mar 18, 2020	18.69	20.98	17.63	18.18	113,374	-1.18(-6.10%)
Mar 17, 2020	20.00	21.67	18.64	19.36	121,666	-0.45(-2.27%)
Mar 16, 2020	21.84	22.00	18.22	19.81	220,909	-4.14(-17.29%)
Mar 13, 2020	21.00	25.16	18.69	23.95	158,800	+3.41(+16.60%)
Mar 12, 2020	21.74	22.36	19.99	20.54	290,573	-2.11(-9.32%)
Mar 11, 2020	23.30	25.63	21.83	22.65	222,673	-0.98(-4.15%)
Mar 10, 2020	25.25	25.76	22.62	23.63	380,423	-1.14(-4.60%)
Mar 09, 2020	27.00	28.50	23.60	24.77	226,329	-4.23(-14.59%)
Mar 06, 2020	31.64	31.64	27.50	29.00	349,500	-3.17(-9.85%)
Mar 05, 2020	29.81	34.00	29.60	32.17	126,429	+1.88(+6.21%)
Mar 04, 2020	30.43	33.45	29.91	30.29	101,665	+0.29(+0.97%)
Mar 03, 2020	30.30	34.28	28.51	30.00	278,825	-0.19(-0.63%)

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.