Black Diamond Therapeutics, Inc. (BDTX)
NASDAQ: BDTX · Real-Time Price · USD
1.750
+0.110 (6.71%)
At close: May 12, 2025, 4:00 PM
2.020
+0.270 (15.43%)
After-hours: May 12, 2025, 7:59 PM EDT
BDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 6.71% | 980,833 |
| May 9, 2025 | 1.70 | 1.73 | 1.61 | 1.64 | 1.64 | -2.96% | 649,851 |
| May 8, 2025 | 1.56 | 1.78 | 1.53 | 1.69 | 1.69 | 9.03% | 1,140,419 |
| May 7, 2025 | 1.57 | 1.57 | 1.49 | 1.55 | 1.55 | 5.80% | 823,308 |
| May 6, 2025 | 1.64 | 1.65 | 1.46 | 1.47 | 1.47 | -12.28% | 1,166,188 |
| May 5, 2025 | 1.74 | 1.77 | 1.66 | 1.67 | 1.67 | -6.18% | 579,563 |
| May 2, 2025 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 4.71% | 1,049,922 |
| May 1, 2025 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | - | 672,422 |
| Apr 30, 2025 | 1.55 | 1.72 | 1.53 | 1.70 | 1.70 | 6.25% | 742,790 |
| Apr 29, 2025 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | - | 372,053 |
| Apr 28, 2025 | 1.59 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 664,548 |
| Apr 25, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | -1.24% | 421,250 |
| Apr 24, 2025 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 459,666 |
| Apr 23, 2025 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | 1.28% | 776,090 |
| Apr 22, 2025 | 1.49 | 1.60 | 1.48 | 1.56 | 1.56 | 4.70% | 849,531 |
| Apr 21, 2025 | 1.40 | 1.59 | 1.39 | 1.49 | 1.49 | 3.47% | 1,046,880 |
| Apr 17, 2025 | 1.35 | 1.45 | 1.31 | 1.44 | 1.44 | 5.88% | 663,878 |
| Apr 16, 2025 | 1.40 | 1.44 | 1.33 | 1.36 | 1.36 | -4.23% | 516,406 |
| Apr 15, 2025 | 1.40 | 1.49 | 1.36 | 1.42 | 1.42 | 1.43% | 729,211 |
| Apr 14, 2025 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 598,093 |
| Apr 11, 2025 | 1.43 | 1.48 | 1.32 | 1.39 | 1.39 | -2.11% | 1,267,890 |
| Apr 10, 2025 | 1.32 | 1.44 | 1.30 | 1.42 | 1.42 | 2.90% | 766,572 |
| Apr 9, 2025 | 1.22 | 1.44 | 1.20 | 1.38 | 1.38 | 10.40% | 1,638,150 |
| Apr 8, 2025 | 1.36 | 1.40 | 1.25 | 1.25 | 1.25 | -8.09% | 1,001,651 |
| Apr 7, 2025 | 1.30 | 1.43 | 1.25 | 1.36 | 1.36 | -2.86% | 2,924,183 |
| Apr 4, 2025 | 1.46 | 1.51 | 1.36 | 1.40 | 1.40 | -7.28% | 1,932,389 |
| Apr 3, 2025 | 1.50 | 1.53 | 1.43 | 1.51 | 1.51 | -4.43% | 1,269,628 |
| Apr 2, 2025 | 1.45 | 1.59 | 1.43 | 1.58 | 1.58 | 6.04% | 1,455,756 |
| Apr 1, 2025 | 1.53 | 1.56 | 1.46 | 1.49 | 1.49 | -3.87% | 1,737,520 |
| Mar 31, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -3.73% | 1,884,607 |
| Mar 28, 2025 | 1.64 | 1.65 | 1.55 | 1.61 | 1.61 | -3.59% | 1,266,908 |
| Mar 27, 2025 | 1.57 | 1.70 | 1.55 | 1.67 | 1.67 | 5.03% | 2,986,443 |
| Mar 26, 2025 | 1.70 | 1.71 | 1.57 | 1.59 | 1.59 | -5.92% | 3,270,038 |
| Mar 25, 2025 | 1.64 | 1.84 | 1.64 | 1.69 | 1.69 | 0.60% | 5,354,142 |
| Mar 24, 2025 | 1.75 | 1.80 | 1.64 | 1.68 | 1.68 | -5.62% | 3,608,421 |
| Mar 21, 2025 | 1.80 | 1.83 | 1.67 | 1.78 | 1.78 | -5.32% | 5,992,995 |
| Mar 20, 2025 | 1.83 | 2.10 | 1.75 | 1.88 | 1.88 | 9.30% | 22,408,689 |
| Mar 19, 2025 | 2.36 | 2.78 | 1.71 | 1.72 | 1.72 | 2.38% | 114,566,834 |
| Mar 18, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -1.75% | 284,001 |
| Mar 17, 2025 | 1.73 | 1.76 | 1.67 | 1.71 | 1.71 | -0.58% | 253,166 |
| Mar 14, 2025 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | 4.24% | 276,399 |
| Mar 13, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.82% | 281,874 |
| Mar 12, 2025 | 1.70 | 1.89 | 1.67 | 1.79 | 1.79 | 5.92% | 427,534 |
| Mar 11, 2025 | 1.74 | 1.78 | 1.61 | 1.69 | 1.69 | -1.17% | 508,179 |
| Mar 10, 2025 | 1.85 | 1.92 | 1.59 | 1.71 | 1.71 | -9.04% | 898,793 |
| Mar 7, 2025 | 1.84 | 1.95 | 1.83 | 1.88 | 1.88 | -1.05% | 363,025 |
| Mar 6, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 2.15% | 205,143 |
| Mar 5, 2025 | 1.83 | 1.88 | 1.78 | 1.86 | 1.86 | 2.76% | 364,720 |
| Mar 4, 2025 | 1.87 | 1.88 | 1.77 | 1.81 | 1.81 | -5.24% | 701,052 |
| Mar 3, 2025 | 2.01 | 2.02 | 1.88 | 1.91 | 1.91 | -4.98% | 521,462 |