Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Diamond Therapeutics Inc (NQ: BDTX )

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 1.910 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%)
Jun 15, 2023 2.020 2.150 2.010 2.100 60,867 +0.05(+2.44%)
Jun 14, 2023 2.110 2.160 2.050 2.050 74,406 -0.12(-5.53%)
Jun 13, 2023 2.060 2.180 2.031 2.170 46,247 +0.11(+5.34%)
Jun 12, 2023 1.960 2.100 1.955 2.060 73,437 +0.09(+4.57%)
Jun 09, 2023 2.140 2.140 1.960 1.970 45,691 -0.17(-7.94%)
Jun 08, 2023 2.180 2.200 2.050 2.140 29,657 +0.02(+0.94%)
Jun 07, 2023 2.380 2.480 2.100 2.120 194,493 -0.28(-11.67%)
Jun 06, 2023 2.430 2.560 2.299 2.400 117,660 -0.07(-2.83%)
Jun 05, 2023 2.320 2.520 2.240 2.470 113,119 +0.13(+5.56%)
Jun 02, 2023 2.240 2.380 2.100 2.340 131,379 +0.19(+8.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.