-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
-22.96% -
3 MONTH PERFORMANCE
-58.33% -
6 MONTH PERFORMANCE
-49.40% -
YEAR-TO-DATE PERFORMANCE
-9.25% -
1 YEAR PERFORMANCE
+8.97%
Black Diamond Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.45 | $2.54 (3.67%) | $2.61 | $2.40 | 584,964 | $142.68 M |
| 11/21/2024 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.31 | 584,970 | $137.31 M |
| 11/20/2024 | $2.55 | $2.43 (-4.71%) | $2.56 | $2.38 | 475,200 | $137.31 M |
| 11/19/2024 | $2.53 | $2.55 (0.79%) | $2.64 | $2.48 | 481,123 | $144.10 M |
| 11/18/2024 | $2.63 | $2.50 (-4.94%) | $2.68 | $2.49 | 486,300 | $141.27 M |
| 11/15/2024 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.62 | 442,206 | $148.05 M |
| 11/14/2024 | $3.12 | $2.85 (-8.65%) | $3.13 | $2.84 | 446,512 | $161.05 M |
| 11/13/2024 | $3.22 | $3.13 (-2.8%) | $3.32 | $3.10 | 336,368 | $176.87 M |
| 11/12/2024 | $3.36 | $3.24 (-3.57%) | $3.44 | $3.19 | 393,500 | $183.09 M |
| 11/11/2024 | $3.33 | $3.38 (1.5%) | $3.43 | $3.22 | 403,175 | $191.00 M |
| 11/08/2024 | $3.16 | $3.29 (4.11%) | $3.38 | $3.16 | 535,556 | $185.91 M |
| 11/07/2024 | $3.27 | $3.18 (-2.75%) | $3.36 | $3.17 | 406,133 | $179.70 M |
| 11/06/2024 | $3.28 | $3.29 (0.3%) | $3.38 | $3.11 | 635,300 | $185.91 M |
| 11/05/2024 | $3.13 | $3.25 (3.83%) | $3.37 | $3.04 | 771,612 | $183.65 M |
| 11/04/2024 | $2.89 | $2.99 (3.46%) | $3.11 | $2.88 | 548,441 | $168.96 M |
| 11/01/2024 | $2.78 | $2.89 (3.96%) | $2.92 | $2.77 | 416,208 | $163.31 M |
| 10/31/2024 | $2.87 | $2.74 (-4.53%) | $2.90 | $2.74 | 656,732 | $151.13 M |
| 10/30/2024 | $2.86 | $2.87 (0.35%) | $3.08 | $2.85 | 667,970 | $158.30 M |
| 10/29/2024 | $2.88 | $2.86 (-0.69%) | $2.93 | $2.79 | 1.23 M | $157.74 M |
| 10/28/2024 | $3.02 | $2.92 (-3.31%) | $3.08 | $2.91 | 646,800 | $161.05 M |
| 10/25/2024 | $3.05 | $2.98 (-2.3%) | $3.12 | $2.95 | 330,280 | $164.36 M |
| 10/24/2024 | $3.05 | $3.04 (-0.33%) | $3.12 | $2.98 | 388,910 | $167.67 M |
| 10/23/2024 | $3.26 | $3.06 (-6.13%) | $3.30 | $3.01 | 1.44 M | $168.77 M |
| 10/22/2024 | $3.21 | $3.31 (3.12%) | $3.34 | $3.19 | 522,939 | $182.56 M |
| 10/21/2024 | $3.33 | $3.21 (-3.6%) | $3.34 | $3.17 | 623,184 | $177.05 M |
| 10/18/2024 | $3.20 | $3.31 (3.44%) | $3.42 | $3.16 | 572,016 | $182.56 M |
| 10/17/2024 | $3.40 | $3.22 (-5.29%) | $3.41 | $3.13 | 849,742 | $177.60 M |
| 10/16/2024 | $3.41 | $3.40 (-0.29%) | $3.49 | $3.30 | 677,110 | $187.53 M |
| 10/15/2024 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.34 | 607,300 | $187.53 M |
| 10/14/2024 | $3.30 | $3.48 (5.45%) | $3.52 | $3.27 | 829,584 | $191.94 M |
| 10/11/2024 | $3.41 | $3.33 (-2.35%) | $3.45 | $3.30 | 1.31 M | $183.67 M |
| 10/10/2024 | $3.57 | $3.44 (-3.64%) | $3.58 | $3.37 | 1.30 M | $189.73 M |
| 10/09/2024 | $3.54 | $3.55 (0.28%) | $3.65 | $3.34 | 963,346 | $195.80 M |
| 10/08/2024 | $3.61 | $3.56 (-1.39%) | $3.72 | $3.50 | 779,500 | $196.35 M |
| 10/07/2024 | $3.73 | $3.66 (-1.88%) | $3.73 | $3.34 | 637,929 | $201.87 M |
| 10/04/2024 | $3.65 | $3.75 (2.74%) | $3.82 | $3.60 | 493,484 | $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 |