NASDAQ : BDTX
Black Diamond Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 102.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Black Diamond Therapeutics, Inc. (BDTX) closed at 1.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.79 | 1.86 | 1.75 | 1.75 | 495,135 | -1.69% |
| 2026-10-30 | 1.85 | 1.9 | 1.76 | 1.78 | 520,157 | -4.30% |
| 2026-10-29 | 1.85 | 1.89 | 1.795 | 1.86 | 551,014 | +1.64% |
| 2026-10-28 | 1.74 | 1.87 | 1.705 | 1.83 | 1,043,445 | +4.57% |
| 2026-10-27 | 1.71 | 1.77 | 1.645 | 1.75 | 1,099,330 | +3.55% |
| 2026-10-26 | 1.89 | 1.9 | 1.67 | 1.69 | 862,916 | -10.11% |
| 2026-10-23 | 2.05 | 2.05 | 1.83 | 1.88 | 927,809 | -9.62% |
| 2026-10-22 | 2.06 | 2.105 | 2.03 | 2.08 | 790,955 | +0.00% |
| 2026-10-21 | 2.07 | 2.14 | 2.005 | 2.08 | 2,355,483 | +0.48% |
| 2026-10-20 | 1.82 | 2.14 | 1.82 | 2.07 | 2,113,789 | +14.36% |
| 2026-10-19 | 1.71 | 1.835 | 1.71 | 1.81 | 825,582 | +5.23% |
| 2026-10-16 | 1.75 | 1.75 | 1.675 | 1.72 | 539,756 | -1.15% |
| 2026-10-15 | 1.69 | 1.74 | 1.67 | 1.74 | 624,827 | +2.35% |
| 2026-10-14 | 1.67 | 1.76 | 1.63 | 1.7 | 1,069,375 | +1.19% |
| 2026-10-13 | 1.76 | 1.77 | 1.6 | 1.68 | 1,140,954 | -5.08% |
| 2026-10-12 | 1.865 | 1.865 | 1.765 | 1.77 | 377,692 | -3.28% |
| 2026-10-09 | 1.81 | 1.83 | 1.79 | 1.83 | 448,966 | +1.10% |
| 2026-10-08 | 1.81 | 1.81 | 1.77 | 1.81 | 784,998 | -1.09% |
| 2026-10-07 | 1.79 | 1.87 | 1.775 | 1.83 | 563,503 | +1.67% |
| 2026-10-06 | 1.94 | 1.96 | 1.795 | 1.8 | 840,849 | -7.22% |
| 2026-10-05 | 1.9 | 1.95 | 1.875 | 1.94 | 839,141 | +2.65% |
| 2026-10-02 | 1.91 | 1.94 | 1.875 | 1.89 | 472,266 | +0.53% |
| 2026-10-01 | 1.88 | 1.9 | 1.84 | 1.88 | 399,124 | -0.27% |
| 2026-09-30 | 1.89 | 1.93 | 1.845 | 1.885 | 551,807 | +0.80% |
| 2026-09-29 | 1.84 | 1.89 | 1.825 | 1.87 | 440,204 | +2.19% |
| 2026-09-28 | 1.89 | 1.89 | 1.81 | 1.83 | 648,334 | -2.66% |
| 2026-09-25 | 1.91 | 1.915 | 1.85 | 1.88 | 378,802 | -0.53% |
| 2026-09-24 | 1.9 | 1.915 | 1.83 | 1.89 | 460,230 | -0.53% |
| 2026-09-23 | 1.97 | 1.97 | 1.85 | 1.9 | 613,848 | -4.04% |
| 2026-09-22 | 1.93 | 1.995 | 1.9 | 1.98 | 744,203 | +1.54% |
| 2026-09-21 | 1.96 | 1.97 | 1.91 | 1.95 | 827,324 | -0.51% |
| 2026-09-18 | 1.91 | 1.96 | 1.91 | 1.96 | 1,178,623 | +1.55% |
| 2026-09-17 | 1.98 | 2.02 | 1.92 | 1.93 | 665,492 | -0.52% |
| 2026-09-16 | 1.97 | 2.007 | 1.915 | 1.94 | 733,907 | -1.52% |
| 2026-09-15 | 2.02 | 2.02 | 1.94 | 1.97 | 301,829 | -2.96% |
| 2026-09-14 | 1.98 | 2.04 | 1.97 | 2.03 | 514,158 | +2.53% |
| 2026-09-11 | 1.99 | 2 | 1.94 | 1.98 | 590,205 | +1.02% |
| 2026-09-10 | 2.06 | 2.06 | 1.92 | 1.96 | 677,922 | -6.67% |
| 2026-09-09 | 2.09 | 2.149 | 2.065 | 2.1 | 402,592 | +0.00% |
| 2026-09-08 | 2.09 | 2.13 | 2.072 | 2.1 | 370,036 | -0.94% |
| 2026-09-04 | 2.08 | 2.145 | 2.061 | 2.12 | 324,716 | +0.95% |
| 2026-09-03 | 2.15 | 2.166 | 2.06 | 2.1 | 609,843 | -1.87% |
| 2026-09-02 | 2.08 | 2.155 | 2.05 | 2.14 | 561,275 | +4.90% |
| 2026-09-01 | 2.09 | 2.11 | 2.02 | 2.04 | 759,127 | -2.86% |
| 2026-08-31 | 2.22 | 2.225 | 2.1 | 2.1 | 509,283 | -5.83% |
| 2026-08-28 | 2.28 | 2.29 | 2.17 | 2.23 | 522,035 | -1.76% |
| 2026-08-27 | 2.26 | 2.32 | 2.24 | 2.27 | 458,907 | +0.00% |
| 2026-08-26 | 2.21 | 2.29 | 2.16 | 2.27 | 491,288 | +1.34% |
| 2026-08-25 | 2.19 | 2.245 | 2.185 | 2.24 | 417,762 | +3.94% |
| 2026-08-24 | 2.22 | 2.22 | 2.13 | 2.155 | 345,323 | -2.49% |
| 2026-08-21 | 2.15 | 2.26 | 2.15 | 2.21 | 656,725 | +2.79% |
| 2026-08-20 | 2.17 | 2.19 | 2.08 | 2.15 | 1,137,840 | -1.83% |
| 2026-08-19 | 2.08 | 2.21 | 2.08 | 2.19 | 827,216 | +6.31% |
| 2026-08-18 | 2.05 | 2.08 | 2.02 | 2.06 | 474,812 | +0.49% |
| 2026-08-17 | 2.01 | 2.085 | 2.01 | 2.05 | 389,799 | +1.49% |
| 2026-08-14 | 2.01 | 2.045 | 1.96 | 2.02 | 330,412 | +0.00% |
| 2026-08-13 | 2.12 | 2.12 | 2 | 2.02 | 489,102 | -3.81% |
| 2026-08-12 | 2.12 | 2.14 | 2.02 | 2.1 | 645,616 | +0.48% |
| 2026-08-11 | 2.01 | 2.1 | 1.95 | 2.09 | 812,736 | +5.56% |
| 2026-08-10 | 1.95 | 2.02 | 1.93 | 1.98 | 664,997 | +1.54% |
| 2026-08-07 | 1.94 | 1.985 | 1.905 | 1.95 | 599,940 | +1.56% |
| 2026-08-06 | 1.8 | 1.935 | 1.76 | 1.92 | 748,139 | +7.26% |
| 2026-08-05 | 1.77 | 1.825 | 1.76 | 1.79 | 384,234 | +0.56% |
| 2026-08-04 | 1.8 | 1.82 | 1.735 | 1.78 | 917,200 | +2.59% |
| 2026-08-03 | 1.73 | 1.75 | 1.675 | 1.735 | 429,635 | +2.66% |
| 2026-07-31 | 1.71 | 1.71 | 1.62 | 1.69 | 623,020 | -1.46% |
| 2026-07-30 | 1.68 | 1.72 | 1.65 | 1.715 | 536,441 | +3.31% |
| 2026-07-29 | 1.76 | 1.775 | 1.64 | 1.66 | 870,139 | -5.68% |
| 2026-07-28 | 1.76 | 1.77 | 1.685 | 1.76 | 1,059,311 | +1.73% |
| 2026-07-27 | 1.77 | 1.845 | 1.725 | 1.73 | 625,209 | -1.70% |
| 2026-07-24 | 1.83 | 1.83 | 1.75 | 1.76 | 623,287 | -4.35% |
| 2026-07-23 | 1.81 | 1.85 | 1.8 | 1.84 | 524,383 | +0.55% |
| 2026-07-22 | 1.86 | 1.895 | 1.81 | 1.83 | 520,329 | -2.14% |
| 2026-07-21 | 1.82 | 1.88 | 1.78 | 1.87 | 490,389 | +3.31% |
| 2026-07-20 | 1.82 | 1.86 | 1.77 | 1.81 | 695,830 | +1.12% |
| 2026-07-17 | 1.78 | 1.87 | 1.78 | 1.79 | 708,209 | -1.10% |
| 2026-07-16 | 1.78 | 1.82 | 1.76 | 1.81 | 855,858 | +0.00% |
| 2026-07-15 | 1.85 | 1.875 | 1.78 | 1.81 | 839,514 | -2.69% |
| 2026-07-14 | 1.89 | 1.94 | 1.85 | 1.86 | 609,905 | -2.11% |
| 2026-07-13 | 1.89 | 1.978 | 1.83 | 1.9 | 840,826 | -0.52% |
| 2026-07-10 | 1.92 | 1.938 | 1.81 | 1.91 | 1,045,321 | +1.60% |
| 2026-07-09 | 1.92 | 1.945 | 1.87 | 1.88 | 762,319 | -1.05% |
| 2026-07-08 | 2.04 | 2.1 | 1.895 | 1.9 | 1,759,741 | -8.65% |
| 2026-07-07 | 1.97 | 2.215 | 1.935 | 2.08 | 2,201,218 | +5.58% |
| 2026-07-06 | 2.01 | 2.07 | 1.93 | 1.97 | 1,789,748 | -1.99% |
| 2026-07-02 | 1.83 | 2.035 | 1.83 | 2.01 | 1,577,070 | +9.24% |
| 2026-07-01 | 1.85 | 1.99 | 1.84 | 1.84 | 4,375,137 | -0.54% |
| 2026-06-30 | 1.77 | 1.88 | 1.745 | 1.85 | 1,883,436 | +5.71% |
| 2026-06-29 | 1.75 | 1.77 | 1.7 | 1.75 | 1,154,453 | +2.34% |
| 2026-06-26 | 1.7 | 1.77 | 1.68 | 1.71 | 8,578,830 | +0.59% |
| 2026-06-25 | 1.87 | 1.89 | 1.69 | 1.7 | 1,932,360 | -8.60% |
| 2026-06-24 | 1.62 | 1.92 | 1.61 | 1.86 | 2,871,541 | +15.53% |
| 2026-06-23 | 1.61 | 1.69 | 1.6 | 1.61 | 1,881,640 | +0.00% |
| 2026-06-22 | 1.68 | 1.74 | 1.61 | 1.61 | 1,852,763 | -3.01% |
| 2026-06-18 | 1.7 | 1.73 | 1.62 | 1.66 | 1,909,190 | -0.60% |
| 2026-06-17 | 1.7 | 1.75 | 1.64 | 1.67 | 1,733,503 | -0.60% |
| 2026-06-16 | 1.72 | 1.75 | 1.66 | 1.68 | 1,867,389 | -2.33% |
| 2026-06-15 | 1.79 | 1.88 | 1.715 | 1.72 | 2,206,178 | -1.71% |
| 2026-06-12 | 1.85 | 1.923 | 1.745 | 1.75 | 2,312,876 | -3.85% |
| 2026-06-11 | 1.84 | 1.895 | 1.78 | 1.82 | 1,446,066 | -1.62% |
| 2026-06-10 | 1.9 | 1.93 | 1.815 | 1.85 | 1,549,705 | -2.63% |
| 2026-06-09 | 1.87 | 1.94 | 1.85 | 1.9 | 1,719,949 | +2.70% |
| 2026-06-08 | 2 | 2.009 | 1.845 | 1.85 | 1,114,102 | -6.09% |
| 2026-06-05 | 2.1 | 2.12 | 1.96 | 1.97 | 1,022,729 | -5.74% |
| 2026-06-04 | 2.07 | 2.21 | 2.07 | 2.09 | 632,239 | -0.48% |
| 2026-06-03 | 2.18 | 2.18 | 2.07 | 2.1 | 848,696 | -3.67% |
| 2026-06-02 | 2.26 | 2.27 | 2.17 | 2.18 | 1,373,170 | -3.54% |
| 2026-06-01 | 2.22 | 2.31 | 2.19 | 2.26 | 994,284 | +1.80% |
| 2026-05-29 | 2.305 | 2.33 | 2.18 | 2.22 | 2,167,786 | -1.33% |
| 2026-05-28 | 2.31 | 2.31 | 2.2 | 2.25 | 1,203,399 | -2.60% |
| 2026-05-27 | 2.33 | 2.455 | 2.28 | 2.31 | 1,899,503 | -0.86% |
| 2026-05-26 | 2.375 | 2.49 | 2.31 | 2.33 | 2,684,361 | +2.19% |
| 2026-05-22 | 3.01 | 3.074 | 2.25 | 2.28 | 8,382,097 | -35.77% |
| 2026-05-21 | 3.53 | 3.9 | 3.475 | 3.55 | 5,286,126 | -1.39% |
| 2026-05-20 | 2.96 | 3.97 | 2.96 | 3.6 | 7,943,248 | +20.00% |
| 2026-05-19 | 2.59 | 3.015 | 2.5 | 3 | 1,898,796 | +16.28% |
| 2026-05-18 | 2.76 | 2.785 | 2.55 | 2.58 | 678,885 | -6.18% |
| 2026-05-15 | 2.82 | 2.84 | 2.7 | 2.75 | 626,386 | -3.85% |
| 2026-05-14 | 2.88 | 2.96 | 2.79 | 2.86 | 578,124 | +0.00% |
| 2026-05-13 | 2.82 | 2.87 | 2.8 | 2.86 | 503,905 | +1.06% |