Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.780 +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 5.380 5.600 5.320 5.330 202,473 -0.09(-1.66%)
Dec 30, 2021 5.180 5.540 5.160 5.420 438,067 +0.23(+4.43%)
Dec 29, 2021 5.190 5.425 5.070 5.190 489,099 -0.05(-0.95%)
Dec 28, 2021 5.190 5.420 5.140 5.240 501,869 -0.02(-0.38%)
Dec 27, 2021 5.620 5.650 5.240 5.260 231,184 -0.33(-5.90%)
Dec 23, 2021 5.470 5.825 5.450 5.590 167,446 +0.15(+2.76%)
Dec 22, 2021 5.500 5.680 5.387 5.440 266,306 -0.11(-1.98%)
Dec 21, 2021 5.650 5.790 5.520 5.550 212,743 -0.05(-0.89%)
Dec 20, 2021 5.130 5.700 4.990 5.600 281,442 +0.42(+8.11%)
Dec 17, 2021 5.240 5.590 5.060 5.180 600,549 -0.13(-2.45%)
Dec 16, 2021 5.350 5.650 5.300 5.310 263,261 +0.00(+0.00%)
Dec 15, 2021 5.150 5.400 4.890 5.310 395,235 +0.12(+2.31%)
Dec 14, 2021 5.520 5.520 5.130 5.190 210,196 -0.17(-3.17%)
Dec 13, 2021 5.900 5.900 5.230 5.360 339,389 -0.61(-10.22%)
Dec 10, 2021 6.050 6.190 5.940 5.970 123,120 -0.04(-0.67%)
Dec 09, 2021 6.210 6.300 5.940 6.010 248,244 -0.20(-3.22%)
Dec 08, 2021 6.220 6.440 6.120 6.210 116,438 +0.03(+0.49%)
Dec 07, 2021 6.000 6.360 5.980 6.180 157,645 +0.30(+5.10%)
Dec 06, 2021 6.020 6.150 5.810 5.880 193,475 -0.12(-2.00%)
Dec 03, 2021 6.260 6.380 5.980 6.000 225,894 -0.22(-3.54%)
Dec 02, 2021 5.860 6.310 5.860 6.220 254,684 +0.33(+5.60%)
Dec 01, 2021 6.080 6.350 5.880 5.890 221,362 -0.11(-1.83%)
Nov 30, 2021 6.050 6.270 6.020 6.000 649,491 -0.10(-1.64%)
Nov 29, 2021 6.470 6.470 6.060 6.100 175,779 -0.23(-3.63%)
Nov 26, 2021 6.660 6.749 6.200 6.330 226,806 -0.55(-7.99%)
Nov 24, 2021 6.790 6.960 6.720 6.880 86,150 +0.11(+1.62%)
Nov 23, 2021 6.880 6.900 6.570 6.770 189,635 -0.13(-1.88%)
Nov 22, 2021 7.140 7.190 6.810 6.900 179,937 -0.20(-2.82%)
Nov 19, 2021 7.260 7.260 7.030 7.100 172,301 -0.21(-2.87%)
Nov 18, 2021 7.540 7.330 7.270 7.310 167,768 -0.29(-3.82%)
Nov 17, 2021 7.570 7.630 7.400 7.600 155,026 -0.02(-0.26%)
Nov 16, 2021 7.610 7.715 7.400 7.620 126,969 -0.03(-0.39%)
Nov 15, 2021 7.770 7.770 7.560 7.650 250,144 -0.07(-0.91%)
Nov 12, 2021 7.960 8.050 7.650 7.720 381,009 -0.21(-2.65%)
Nov 11, 2021 8.420 8.420 7.900 7.930 165,394 -0.43(-5.14%)
Nov 10, 2021 8.200 8.360 170,120 +0.16(+1.95%)
Nov 09, 2021 8.200 8.330 8.100 8.200 298,720 -0.01(-0.12%)
Nov 08, 2021 8.230 8.370 8.140 8.210 154,196 +0.17(+2.11%)
Nov 05, 2021 8.300 8.300 8.030 8.040 140,399 -0.22(-2.66%)
Nov 04, 2021 8.250 8.380 8.090 8.260 195,739 +0.12(+1.47%)
Nov 03, 2021 7.900 8.260 7.830 8.140 251,315 +0.24(+3.04%)
Nov 02, 2021 7.990 7.990 7.760 7.900 144,529 -0.04(-0.50%)
Nov 01, 2021 7.700 8.000 7.660 7.940 221,937 +0.28(+3.66%)
Oct 29, 2021 7.890 7.900 7.560 7.660 185,988 -0.22(-2.79%)
Oct 28, 2021 7.790 8.000 7.750 7.880 92,609 +0.09(+1.16%)
Oct 27, 2021 7.860 7.940 7.720 7.790 190,565 -0.10(-1.27%)
Oct 26, 2021 8.060 7.890 144,828 -0.15(-1.87%)
Oct 25, 2021 8.060 8.155 7.910 8.040 115,538 -0.06(-0.74%)
Oct 22, 2021 8.060 8.120 7.800 8.100 213,994 -0.03(-0.37%)
Oct 21, 2021 7.910 8.320 7.900 8.130 252,223 +0.24(+3.04%)
Oct 20, 2021 7.860 8.015 7.710 7.890 310,421 -0.01(-0.13%)
Oct 19, 2021 7.740 7.980 7.740 7.900 124,635 +0.17(+2.20%)
Oct 18, 2021 8.150 8.150 7.700 7.730 323,273 -0.45(-5.50%)
Oct 15, 2021 8.240 8.258 8.020 8.180 184,767 -0.03(-0.37%)
Oct 14, 2021 8.280 8.390 8.010 8.210 191,588 +0.03(+0.37%)
Oct 13, 2021 8.030 8.380 8.030 8.180 245,335 +0.15(+1.87%)
Oct 12, 2021 7.760 8.190 7.760 8.030 264,406 +0.25(+3.21%)
Oct 11, 2021 7.650 7.830 7.610 7.780 229,973 +0.12(+1.57%)
Oct 08, 2021 7.720 8.020 7.550 7.660 259,569 +0.01(+0.13%)
Oct 07, 2021 7.720 7.790 7.610 7.650 209,230 -0.04(-0.52%)
Oct 06, 2021 7.850 7.910 7.641 7.690 184,314 -0.20(-2.53%)
Oct 05, 2021 8.120 8.150 7.800 7.890 146,123 -0.17(-2.11%)
Oct 04, 2021 8.420 8.440 7.960 8.060 203,994 -0.42(-4.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.