-
5 DAY PERFORMANCE
-13.79% -
1 MONTH PERFORMANCE
-32.80% -
3 MONTH PERFORMANCE
-16.11% -
6 MONTH PERFORMANCE
-25.89% -
YEAR-TO-DATE PERFORMANCE
+33.45% -
1 YEAR PERFORMANCE
+48.81%
Black Diamond Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.65 | $3.75 (2.74%) | $3.82 | $3.60 | 483,195 | $206.83 M |
| 10/03/2024 | $3.95 | $3.66 (-7.34%) | $3.99 | $3.57 | 1.01 M | $201.87 M |
| 10/02/2024 | $4.11 | $3.99 (-2.92%) | $4.14 | $3.87 | 961,802 | $220.07 M |
| 10/01/2024 | $4.35 | $4.17 (-4.14%) | $4.35 | $4.12 | 835,000 | $230.00 M |
| 09/30/2024 | $4.20 | $4.35 (3.57%) | $4.43 | $4.18 | 1.39 M | $239.93 M |
| 09/27/2024 | $4.31 | $4.23 (-1.86%) | $4.49 | $4.19 | 994,636 | $233.31 M |
| 09/26/2024 | $4.23 | $4.41 (4.26%) | $4.50 | $3.93 | 1.60 M | $243.23 M |
| 09/25/2024 | $4.58 | $4.20 (-8.3%) | $4.58 | $4.15 | 1.88 M | $231.65 M |
| 09/24/2024 | $4.50 | $4.58 (1.78%) | $4.90 | $4.25 | 2.63 M | $252.61 M |
| 09/23/2024 | $5.64 | $4.50 (-20.21%) | $5.69 | $4.46 | 29.60 M | $248.20 M |
| 09/20/2024 | $4.78 | $4.76 (-0.42%) | $4.83 | $4.55 | 1.22 M | $262.54 M |
| 09/19/2024 | $4.81 | $4.78 (-0.62%) | $4.95 | $4.68 | 721,912 | $263.64 M |
| 09/18/2024 | $4.88 | $4.73 (-3.07%) | $4.89 | $4.51 | 1.16 M | $260.88 M |
| 09/17/2024 | $5.44 | $4.83 (-11.21%) | $5.47 | $4.70 | 799,817 | $266.40 M |
| 09/16/2024 | $6.20 | $5.42 (-12.58%) | $6.23 | $5.35 | 930,744 | $298.94 M |
| 09/13/2024 | $5.86 | $6.19 (5.63%) | $6.20 | $5.86 | 420,500 | $341.41 M |
| 09/12/2024 | $6.16 | $5.85 (-5.03%) | $6.24 | $5.84 | 384,700 | $322.66 M |
| 09/11/2024 | $6.02 | $6.13 (1.83%) | $6.33 | $5.92 | 389,100 | $338.10 M |
| 09/10/2024 | $5.66 | $6.06 (7.07%) | $6.11 | $5.54 | 422,246 | $334.24 M |
| 09/09/2024 | $5.40 | $5.66 (4.81%) | $5.70 | $5.30 | 415,811 | $312.18 M |
| 09/06/2024 | $5.50 | $5.40 (-1.82%) | $5.59 | $5.25 | 492,924 | $297.84 M |
| 09/05/2024 | $5.59 | $5.58 (-0.18%) | $5.80 | $5.42 | 849,421 | $307.77 M |
| 09/04/2024 | $5.70 | $5.62 (-1.4%) | $5.80 | $5.51 | 419,526 | $309.97 M |
| 09/03/2024 | $6.02 | $5.77 (-4.15%) | $6.23 | $5.67 | 620,000 | $318.25 M |
| 08/30/2024 | $6.14 | $6.10 (-0.65%) | $6.25 | $5.69 | 1.08 M | $336.45 M |
| 08/29/2024 | $6.29 | $6.11 (-2.86%) | $6.37 | $5.90 | 436,327 | $337.00 M |
| 08/28/2024 | $6.18 | $6.37 (3.07%) | $6.43 | $6.09 | 594,630 | $351.34 M |
| 08/27/2024 | $6.50 | $6.27 (-3.54%) | $6.64 | $6.20 | 390,602 | $345.82 M |
| 08/26/2024 | $6.51 | $6.58 (1.08%) | $6.65 | $6.23 | 446,334 | $362.92 M |
| 08/23/2024 | $6.19 | $6.46 (4.36%) | $6.66 | $5.96 | 614,749 | $356.30 M |
| 08/22/2024 | $6.49 | $6.12 (-5.7%) | $6.75 | $5.98 | 710,103 | $337.55 M |
| 08/21/2024 | $5.79 | $6.53 (12.78%) | $6.75 | $5.73 | 1.53 M | $360.16 M |
| 08/20/2024 | $5.71 | $5.75 (0.7%) | $5.81 | $5.46 | 378,433 | $317.14 M |
| 08/19/2024 | $5.22 | $5.75 (10.15%) | $5.78 | $5.20 | 336,206 | $317.14 M |
| 08/16/2024 | $4.99 | $5.22 (4.61%) | $5.23 | $4.86 | 755,950 | $287.91 M |
| 08/15/2024 | $5.25 | $4.98 (-5.14%) | $5.25 | $4.93 | 351,200 | $274.67 M |
| 08/14/2024 | $5.46 | $5.00 (-8.42%) | $5.46 | $4.86 | 569,899 | $275.78 M |
| 08/13/2024 | $4.75 | $5.36 (12.84%) | $5.37 | $4.74 | 560,500 | $295.63 M |
| 08/12/2024 | $4.64 | $4.68 (0.86%) | $4.91 | $4.50 | 415,900 | $258.13 M |
| 08/09/2024 | $4.82 | $4.64 (-3.73%) | $5.07 | $4.58 | 284,937 | $255.92 M |
| 08/08/2024 | $4.58 | $4.85 (5.9%) | $4.92 | $4.57 | 324,400 | $267.50 M |
| 08/07/2024 | $5.00 | $4.56 (-8.8%) | $5.04 | $4.43 | 697,710 | $251.51 M |
| 08/06/2024 | $5.36 | $5.01 (-6.53%) | $5.36 | $4.90 | 625,300 | $276.33 M |
| 08/05/2024 | $5.48 | $5.30 (-3.28%) | $5.48 | $5.09 | 617,119 | $292.32 M |
| 08/02/2024 | $5.84 | $5.76 (-1.37%) | $6.06 | $5.63 | 1.28 M | $298.42 M |
| 08/01/2024 | $6.07 | $6.06 (-0.16%) | $6.26 | $6.05 | 398,447 | $313.96 M |
| 07/31/2024 | $6.33 | $6.09 (-3.79%) | $6.54 | $6.03 | 528,129 | $315.52 M |
| 07/30/2024 | $5.98 | $5.91 (-1.17%) | $6.19 | $5.81 | 220,002 | $306.19 M |
| 07/29/2024 | $6.20 | $6.02 (-2.9%) | $6.30 | $5.91 | 225,800 | $311.89 M |
| 07/26/2024 | $6.37 | $6.20 (-2.67%) | $6.50 | $6.09 | 226,700 | $321.21 M |
| 07/25/2024 | $6.11 | $6.23 (1.96%) | $6.35 | $6.04 | 248,063 | $322.77 M |
| 07/24/2024 | $6.20 | $6.08 (-1.94%) | $6.34 | $6.04 | 200,300 | $315.00 M |
| 07/23/2024 | $5.89 | $6.21 (5.43%) | $6.28 | $5.89 | 316,619 | $321.73 M |
| 07/22/2024 | $5.77 | $5.91 (2.43%) | $5.94 | $5.54 | 223,069 | $306.19 M |
| 07/19/2024 | $5.80 | $5.75 (-0.86%) | $6.07 | $5.73 | 368,427 | $297.90 M |
| 07/18/2024 | $5.90 | $5.78 (-2.03%) | $6.13 | $5.69 | 440,438 | $299.46 M |
| 07/17/2024 | $6.08 | $5.95 (-2.14%) | $6.18 | $5.83 | 675,920 | $308.26 M |
| 07/16/2024 | $6.07 | $6.21 (2.31%) | $6.28 | $6.02 | 351,341 | $321.73 M |
| 07/15/2024 | $5.70 | $6.02 (5.61%) | $6.04 | $5.70 | 360,483 | $311.89 M |
| 07/12/2024 | $5.43 | $5.65 (4.05%) | $5.76 | $5.35 | 474,578 | $292.72 M |
| 07/11/2024 | $5.23 | $5.39 (3.06%) | $5.44 | $4.94 | 667,553 | $279.25 M |
| 07/10/2024 | $5.03 | $5.13 (1.99%) | $5.21 | $4.87 | 810,155 | $265.78 M |
| 07/09/2024 | $4.35 | $5.01 (15.17%) | $5.06 | $4.28 | 849,263 | $259.56 M |
| 07/08/2024 | $4.47 | $4.37 (-2.24%) | $4.65 | $4.36 | 467,594 | $226.40 M |
| 07/05/2024 | $4.45 | $4.47 (0.45%) | $4.49 | $4.25 | 500,026 | $231.59 M |