Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.550 -0.190 (-3.31%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.