MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDTX — Black Diamond Therapeutics, Inc. Common Stock
NasdaqBlack Diamond Therapeutics, Inc. Common Stock
$1.89
+0.01(+0.53%)
- O
- 1.91
- H
- 1.94
- L
- 1.88
- V
- 472.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.89
Period Return+21.15%
Period High$4.94
Period Low$1.46
Avg Daily Volume1.07M
Total Trading Days365
BDTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.91 | $1.94 | $1.88 | $1.89 | +$0.01 | +0.53% | 472,159 | $1.90 | $1.88 $1.94 |
| Oct 1, 2026 | $1.88 | $1.90 | $1.84 | $1.88 | $-0.01 | -0.27% | 399,124 | $1.87 | $1.84 $1.90 |
| Sep 30, 2026 | $1.89 | $1.93 | $1.85 | $1.89 | +$0.02 | +0.80% | 551,808 | $1.88 | $1.85 $1.93 |
| Sep 29, 2026 | $1.84 | $1.89 | $1.83 | $1.87 | +$0.04 | +2.19% | 440,204 | $1.86 | $1.83 $1.89 |
| Sep 28, 2026 | $1.89 | $1.89 | $1.81 | $1.83 | $-0.05 | -2.66% | 648,335 | $1.84 | $1.81 $1.89 |
| Sep 25, 2026 | $1.91 | $1.92 | $1.85 | $1.88 | $-0.01 | -0.53% | 378,803 | $1.88 | $1.85 $1.92 |
| Sep 24, 2026 | $1.90 | $1.92 | $1.83 | $1.89 | $-0.01 | -0.53% | 460,230 | $1.87 | $1.83 $1.92 |
| Sep 23, 2026 | $1.97 | $1.97 | $1.85 | $1.90 | $-0.08 | -4.04% | 613,849 | $1.90 | $1.85 $1.97 |
| Sep 22, 2026 | $1.93 | $2.00 | $1.90 | $1.98 | +$0.03 | +1.54% | 744,203 | $1.97 | $1.90 $2.00 |
| Sep 21, 2026 | $1.96 | $1.97 | $1.91 | $1.95 | $-0.01 | -0.51% | 827,325 | $1.94 | $1.91 $1.97 |
| Sep 18, 2026 | $1.91 | $1.96 | $1.91 | $1.96 | +$0.03 | +1.55% | 1,178,623 | $1.95 | $1.91 $1.96 |
| Sep 17, 2026 | $1.98 | $2.02 | $1.92 | $1.93 | $-0.01 | -0.52% | 665,493 | $1.95 | $1.92 $2.02 |
| Sep 16, 2026 | $1.97 | $2.01 | $1.92 | $1.94 | $-0.03 | -1.52% | 733,908 | $1.94 | $1.92 $2.01 |
| Sep 15, 2026 | $2.02 | $2.02 | $1.94 | $1.97 | $-0.06 | -2.96% | 301,751 | $1.97 | $1.94 $2.02 |
| Sep 14, 2026 | $1.98 | $2.04 | $1.97 | $2.03 | +$0.05 | +2.53% | 514,128 | $2.02 | $1.97 $2.04 |
| Sep 11, 2026 | $1.99 | $2.00 | $1.94 | $1.98 | +$0.02 | +1.02% | 590,205 | $1.97 | $1.94 $2.00 |
| Sep 10, 2026 | $2.06 | $2.06 | $1.92 | $1.96 | $-0.14 | -6.67% | 677,923 | $1.96 | $1.92 $2.06 |
| Sep 9, 2026 | $2.09 | $2.15 | $2.07 | $2.10 | +$0.00 | +0.00% | 402,592 | $2.09 | $2.07 $2.15 |
| Sep 8, 2026 | $2.09 | $2.13 | $2.07 | $2.10 | $-0.02 | -0.94% | 370,036 | $2.10 | $2.07 $2.13 |
| Sep 4, 2026 | $2.08 | $2.15 | $2.06 | $2.12 | +$0.02 | +0.95% | 324,716 | $2.12 | $2.06 $2.15 |
| Sep 3, 2026 | $2.15 | $2.17 | $2.06 | $2.10 | $-0.04 | -1.87% | 609,843 | $2.10 | $2.06 $2.17 |
| Sep 2, 2026 | $2.08 | $2.16 | $2.05 | $2.14 | +$0.10 | +4.90% | 497,483 | $2.10 | $2.05 $2.16 |
| Sep 1, 2026 | $2.09 | $2.11 | $2.02 | $2.04 | $-0.06 | -2.86% | 759,127 | $2.06 | $2.02 $2.11 |
| Aug 31, 2026 | $2.22 | $2.23 | $2.10 | $2.10 | $-0.13 | -5.83% | 509,283 | $2.14 | $2.10 $2.23 |
| Aug 28, 2026 | $2.28 | $2.29 | $2.17 | $2.23 | $-0.04 | -1.76% | 522,035 | $2.22 | $2.17 $2.29 |
| Aug 27, 2026 | $2.26 | $2.32 | $2.24 | $2.27 | +$0.00 | +0.00% | 458,908 | $2.28 | $2.24 $2.32 |
| Aug 26, 2026 | $2.21 | $2.29 | $2.16 | $2.27 | +$0.03 | +1.34% | 491,288 | $2.24 | $2.16 $2.29 |
| Aug 25, 2026 | $2.19 | $2.25 | $2.19 | $2.24 | +$0.09 | +3.94% | 417,763 | $2.22 | $2.19 $2.25 |
| Aug 24, 2026 | $2.22 | $2.22 | $2.13 | $2.16 | $-0.06 | -2.49% | 345,323 | $2.17 | $2.13 $2.22 |
| Aug 21, 2026 | $2.15 | $2.26 | $2.15 | $2.21 | +$0.06 | +2.79% | 656,726 | $2.21 | $2.15 $2.26 |