Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2024 3.560 4.090 3.385 3.840 1,190,599 +0.31(+8.78%)
Jan 30, 2024 3.050 3.559 2.940 3.530 920,628 +0.51(+16.89%)
Jan 29, 2024 2.880 3.150 2.845 3.020 1,865,070 +0.12(+4.14%)
Jan 26, 2024 2.850 2.932 2.760 2.900 238,641 +0.05(+1.75%)
Jan 25, 2024 2.810 2.870 2.720 2.850 113,291 +0.05(+1.79%)
Jan 24, 2024 2.880 2.920 2.770 2.800 150,735 -0.04(-1.41%)
Jan 23, 2024 2.710 2.850 2.690 2.840 280,036 +0.17(+6.37%)
Jan 22, 2024 2.750 2.890 2.655 2.670 241,292 -0.09(-3.26%)
Jan 19, 2024 2.730 2.770 2.605 2.760 222,628 +0.03(+1.10%)
Jan 18, 2024 2.750 2.800 2.650 2.730 333,718 +0.00(+0.00%)
Jan 17, 2024 2.750 2.760 2.600 2.730 533,085 -0.09(-3.19%)
Jan 16, 2024 2.970 2.970 2.740 2.820 400,578 -0.16(-5.37%)
Jan 12, 2024 2.990 3.065 2.950 2.980 443,384 -0.01(-0.33%)
Jan 11, 2024 2.940 3.022 2.890 2.990 293,589 -0.02(-0.66%)
Jan 10, 2024 3.050 3.090 2.960 3.010 326,680 -0.03(-0.99%)
Jan 09, 2024 2.830 3.125 2.771 3.040 842,833 +0.22(+7.80%)
Jan 08, 2024 2.740 2.850 2.605 2.820 363,985 +0.09(+3.30%)
Jan 05, 2024 2.680 2.750 2.530 2.730 128,538 +0.01(+0.37%)
Jan 04, 2024 2.780 2.810 2.680 2.720 224,739 -0.02(-0.73%)
Jan 03, 2024 2.890 2.910 2.635 2.740 292,054 -0.17(-5.84%)
Jan 02, 2024 2.820 3.060 2.800 2.910 374,002 +0.10(+3.56%)
Dec 29, 2023 3.010 3.080 2.800 2.810 453,482 -0.22(-7.26%)
Dec 28, 2023 2.990 3.131 2.950 3.030 393,859 +0.06(+2.02%)
Dec 27, 2023 3.010 3.040 2.900 2.970 337,968 -0.02(-0.67%)
Dec 26, 2023 2.940 3.070 2.835 2.990 388,388 +0.12(+4.18%)
Dec 22, 2023 2.690 2.900 2.680 2.870 580,555 +0.18(+6.69%)
Dec 21, 2023 2.750 2.800 2.660 2.690 195,651 +0.04(+1.51%)
Dec 20, 2023 2.800 2.870 2.620 2.650 344,936 -0.18(-6.36%)
Dec 19, 2023 2.830 2.930 2.770 2.830 316,913 +0.03(+1.07%)
Dec 18, 2023 2.700 2.880 2.680 2.800 288,659 +0.09(+3.32%)
Dec 15, 2023 2.750 2.805 2.530 2.710 400,387 -0.02(-0.73%)
Dec 14, 2023 2.640 2.820 2.630 2.730 535,577 +0.11(+4.20%)
Dec 13, 2023 2.840 2.940 2.410 2.620 738,714 -0.26(-9.03%)
Dec 12, 2023 3.010 3.010 2.795 2.880 368,138 -0.11(-3.68%)
Dec 11, 2023 3.020 3.130 2.930 2.990 661,162 -0.01(-0.33%)
Dec 08, 2023 2.570 3.030 2.530 3.000 1,403,748 +0.43(+16.73%)
Dec 07, 2023 2.380 2.590 2.350 2.570 349,466 +0.20(+8.44%)
Dec 06, 2023 2.280 2.395 2.230 2.370 295,020 +0.10(+4.41%)
Dec 05, 2023 2.350 2.350 2.240 2.270 111,534 -0.09(-3.81%)
Dec 04, 2023 2.360 2.500 2.310 2.360 317,512 +0.00(+0.00%)
Dec 01, 2023 2.320 2.390 2.220 2.360 296,655 +0.02(+0.85%)
Nov 30, 2023 2.220 2.415 2.190 2.340 303,230 +0.17(+7.83%)
Nov 29, 2023 2.230 2.340 2.160 2.170 289,265 -0.06(-2.69%)
Nov 28, 2023 2.240 2.300 2.170 2.230 148,095 -0.01(-0.45%)
Nov 27, 2023 2.240 2.300 2.155 2.240 262,503 -0.02(-0.88%)
Nov 24, 2023 2.310 2.410 2.250 2.260 106,751 -0.08(-3.42%)
Nov 22, 2023 2.250 2.350 2.235 2.340 245,993 +0.11(+4.93%)
Nov 21, 2023 2.220 2.270 2.145 2.230 301,169 -0.02(-0.89%)
Nov 20, 2023 2.140 2.265 2.120 2.250 244,530 +0.11(+5.14%)
Nov 17, 2023 2.230 2.230 2.090 2.140 273,812 -0.02(-0.93%)
Nov 16, 2023 2.220 2.230 2.100 2.160 462,927 -0.09(-4.00%)
Nov 15, 2023 2.090 2.290 2.050 2.250 378,533 +0.17(+8.17%)
Nov 14, 2023 1.960 2.150 1.950 2.080 1,098,318 +0.18(+9.47%)
Nov 13, 2023 1.780 1.930 1.750 1.900 388,240 +0.12(+6.74%)
Nov 10, 2023 1.780 1.835 1.620 1.780 732,135 -0.02(-1.11%)
Nov 09, 2023 1.860 1.880 1.760 1.800 1,018,788 -0.05(-2.70%)
Nov 08, 2023 1.890 1.900 1.700 1.850 2,839,963 +0.03(+1.65%)
Nov 07, 2023 1.910 1.980 1.820 1.820 431,797 -0.09(-4.71%)
Nov 06, 2023 1.910 2.050 1.906 1.910 398,817 +0.01(+0.53%)
Nov 03, 2023 1.820 1.940 1.778 1.900 677,646 +0.10(+5.56%)
Nov 02, 2023 1.860 1.930 1.790 1.800 550,412 -0.04(-2.44%)
Nov 01, 2023 1.900 1.950 1.840 1.845 418,296 -0.03(-1.86%)
Oct 31, 2023 1.810 1.915 1.770 1.880 270,925 +0.07(+3.87%)
Oct 30, 2023 1.810 1.870 1.720 1.810 351,559 +0.04(+2.26%)
Oct 27, 2023 1.900 1.920 1.770 1.770 324,753 -0.11(-5.85%)
Oct 26, 2023 1.920 2.010 1.870 1.880 485,519 -0.03(-1.57%)
Oct 25, 2023 2.050 2.080 1.880 1.910 199,875 -0.14(-6.83%)
Oct 24, 2023 2.070 2.160 2.040 2.050 299,319 +0.01(+0.49%)
Oct 23, 2023 2.050 2.135 2.020 2.040 343,415 -0.06(-2.86%)
Oct 20, 2023 2.130 2.160 2.020 2.100 1,037,316 -0.02(-1.18%)
Oct 19, 2023 2.180 2.235 2.100 2.125 644,044 -0.02(-1.16%)
Oct 18, 2023 2.320 2.320 2.080 2.150 413,329 -0.19(-8.12%)
Oct 17, 2023 2.080 2.385 2.080 2.340 1,699,115 +0.20(+9.35%)
Oct 16, 2023 2.330 2.430 2.125 2.140 1,108,093 -0.15(-6.55%)
Oct 13, 2023 2.460 2.510 2.265 2.290 446,717 -0.17(-6.91%)
Oct 12, 2023 2.540 2.570 2.360 2.460 863,020 -0.04(-1.60%)
Oct 11, 2023 2.790 2.965 2.500 2.500 928,215 -0.23(-8.42%)
Oct 10, 2023 2.700 2.785 2.670 2.730 160,159 +0.07(+2.63%)
Oct 09, 2023 2.580 2.800 2.541 2.660 433,515 +0.04(+1.53%)
Oct 06, 2023 2.510 2.660 2.430 2.620 684,899 +0.10(+3.97%)
Oct 05, 2023 2.520 2.585 2.430 2.520 567,368 -0.03(-1.18%)
Oct 04, 2023 2.660 2.680 2.520 2.550 425,041 -0.15(-5.56%)
Oct 03, 2023 2.720 2.735 2.630 2.700 245,606 -0.08(-2.88%)
Oct 02, 2023 2.870 2.920 2.760 2.780 217,190 -0.09(-3.14%)
Sep 29, 2023 3.000 3.000 2.840 2.870 306,478 -0.09(-3.04%)
Sep 28, 2023 2.840 3.010 2.760 2.960 292,899 +0.07(+2.42%)
Sep 27, 2023 2.940 3.015 2.840 2.890 492,540 +0.02(+0.70%)
Sep 26, 2023 3.130 3.190 2.715 2.870 1,188,860 -0.30(-9.46%)
Sep 25, 2023 3.400 3.315 3.160 3.170 674,788 -0.24(-7.04%)
Sep 22, 2023 3.420 3.460 3.362 3.410 323,548 +0.01(+0.29%)
Sep 21, 2023 3.450 3.460 3.240 3.400 500,770 -0.05(-1.45%)
Sep 20, 2023 3.570 3.600 3.260 3.450 1,601,446 -0.11(-3.09%)
Sep 19, 2023 3.490 3.610 3.450 3.560 268,978 +0.06(+1.71%)
Sep 18, 2023 3.420 3.510 3.280 3.500 630,290 -0.05(-1.41%)
Sep 15, 2023 3.570 3.610 3.460 3.550 930,668 -0.05(-1.39%)
Sep 14, 2023 3.610 3.655 3.536 3.600 211,097 +0.02(+0.56%)
Sep 13, 2023 3.550 3.605 3.520 3.580 325,164 +0.03(+0.85%)
Sep 12, 2023 3.470 3.600 3.450 3.550 249,645 +0.07(+2.01%)
Sep 11, 2023 3.440 3.580 3.420 3.480 511,209 -0.01(-0.29%)
Sep 08, 2023 3.520 3.565 3.450 3.490 182,195 -0.02(-0.57%)
Sep 07, 2023 3.650 3.700 3.470 3.510 367,811 -0.15(-4.10%)
Sep 06, 2023 3.570 3.660 3.370 3.660 418,927 +0.14(+3.98%)
Sep 05, 2023 3.550 3.910 3.510 3.520 600,199 -0.04(-1.12%)
Sep 01, 2023 3.410 3.565 3.350 3.560 297,698 +0.19(+5.64%)
Aug 31, 2023 3.500 3.560 3.310 3.370 466,948 -0.11(-3.16%)
Aug 30, 2023 3.260 3.490 3.170 3.480 450,978 +0.20(+6.10%)
Aug 29, 2023 3.170 3.330 3.130 3.280 1,949,884 +0.08(+2.50%)
Aug 28, 2023 3.260 3.260 3.175 3.200 144,681 -0.03(-0.93%)
Aug 25, 2023 3.270 3.310 3.180 3.230 226,113 -0.03(-0.92%)
Aug 24, 2023 3.190 3.265 3.130 3.260 244,441 +0.03(+0.93%)
Aug 23, 2023 3.160 3.310 3.110 3.230 281,651 +0.13(+4.19%)
Aug 22, 2023 3.150 3.170 3.045 3.100 240,545 -0.01(-0.32%)
Aug 21, 2023 3.140 3.210 3.090 3.110 263,169 -0.05(-1.58%)
Aug 18, 2023 3.010 3.210 3.010 3.160 249,729 +0.08(+2.60%)
Aug 17, 2023 3.100 3.240 3.040 3.080 546,042 +0.00(+0.00%)
Aug 16, 2023 3.140 3.270 3.080 3.080 453,435 -0.09(-2.84%)
Aug 15, 2023 3.260 3.330 3.160 3.170 300,593 -0.12(-3.65%)
Aug 14, 2023 3.420 3.430 3.160 3.290 349,103 -0.04(-1.20%)
Aug 11, 2023 3.350 3.510 3.330 3.330 271,940 -0.08(-2.35%)
Aug 10, 2023 3.330 3.420 3.290 3.410 280,279 +0.11(+3.33%)
Aug 09, 2023 3.460 3.470 3.220 3.300 401,799 -0.16(-4.62%)
Aug 08, 2023 3.380 3.500 3.290 3.460 340,008 +0.08(+2.37%)
Aug 07, 2023 3.470 3.470 3.250 3.380 400,770 -0.09(-2.59%)
Aug 04, 2023 3.570 3.609 3.465 3.470 366,357 -0.09(-2.53%)
Aug 03, 2023 3.440 3.670 3.430 3.560 384,835 +0.07(+2.01%)
Aug 02, 2023 3.680 3.684 3.430 3.490 369,283 -0.21(-5.68%)
Aug 01, 2023 3.700 3.810 3.630 3.700 323,726 -0.03(-0.80%)
Jul 31, 2023 3.580 3.800 3.580 3.730 543,144 +0.13(+3.61%)
Jul 28, 2023 3.370 3.780 3.350 3.600 1,066,094 +0.20(+5.88%)
Jul 27, 2023 3.860 3.900 3.400 3.400 1,298,141 -0.35(-9.33%)
Jul 26, 2023 3.620 3.800 3.550 3.750 555,037 +0.12(+3.45%)
Jul 25, 2023 3.750 3.934 3.610 3.625 761,397 -0.13(-3.59%)
Jul 24, 2023 4.500 4.510 3.760 3.760 1,635,274 -0.74(-16.44%)
Jul 21, 2023 4.710 4.745 4.280 4.500 1,757,102 -0.11(-2.39%)
Jul 20, 2023 4.840 4.910 4.415 4.610 1,650,968 -0.21(-4.36%)
Jul 19, 2023 4.870 5.020 4.790 4.820 1,164,181 -0.04(-0.82%)
Jul 18, 2023 4.990 5.015 4.840 4.860 612,172 -0.09(-1.82%)
Jul 17, 2023 4.980 5.140 4.660 4.950 1,361,219 +0.10(+2.06%)
Jul 14, 2023 5.000 5.040 4.820 4.850 1,346,579 -0.06(-1.12%)
Jul 13, 2023 5.000 5.069 4.840 4.905 698,058 -0.02(-0.51%)
Jul 12, 2023 5.070 5.090 4.800 4.930 960,576 -0.06(-1.20%)
Jul 11, 2023 4.780 5.020 4.650 4.990 1,982,795 +0.33(+7.08%)
Jul 10, 2023 4.680 4.950 4.550 4.660 2,966,629 +0.25(+5.67%)
Jul 07, 2023 4.610 4.650 4.320 4.410 1,126,180 -0.07(-1.56%)
Jul 06, 2023 4.740 4.751 4.260 4.480 1,295,240 -0.38(-7.82%)
Jul 05, 2023 4.620 4.920 4.510 4.860 1,420,061 +0.17(+3.62%)
Jul 03, 2023 4.880 4.990 4.590 4.690 1,531,003 -0.36(-7.13%)
Jun 30, 2023 5.320 5.430 4.760 5.050 11,138,970 +0.02(+0.40%)
Jun 29, 2023 5.150 5.710 4.950 5.030 8,429,851 -0.70(-12.22%)
Jun 28, 2023 5.850 6.160 4.980 5.730 25,283,228 -0.45(-7.28%)
Jun 27, 2023 4.170 6.850 3.150 6.180 189,757,424 +4.34(+235.87%)
Jun 26, 2023 1.770 1.850 1.710 1.840 74,270 +0.02(+1.10%)
Jun 23, 2023 1.810 1.855 1.765 1.820 53,506 -0.04(-2.15%)
Jun 22, 2023 1.760 1.940 1.730 1.860 89,985 -0.05(-2.62%)
Jun 21, 2023 1.850 1.950 1.750 1.910 145,204 -0.11(-5.45%)
Jun 20, 2023 1.960 2.120 1.950 2.020 28,311 +0.02(+1.00%)
Jun 16, 2023 2.100 2.125 1.960 2.000 79,337 -0.10(-4.76%)
Jun 15, 2023 2.020 2.150 2.010 2.100 60,867 +0.18(+9.38%)
May 08, 2023 1.870 1.970 1.870 1.920 26,511 -0.05(-2.54%)
May 05, 2023 1.750 2.047 1.750 1.970 142,377 +0.23(+13.22%)
May 04, 2023 1.540 1.750 1.530 1.740 77,266 +0.22(+14.47%)
May 03, 2023 1.450 1.570 1.450 1.520 60,901 +0.01(+0.66%)
May 02, 2023 1.590 1.590 1.450 1.510 34,809 -0.08(-5.03%)
May 01, 2023 1.440 1.610 1.430 1.590 45,469 +0.16(+11.19%)
Apr 28, 2023 1.490 1.490 1.430 1.430 43,233 -0.02(-1.38%)
Apr 27, 2023 1.460 1.530 1.430 1.450 34,571 -0.02(-1.36%)
Apr 26, 2023 1.500 1.520 1.460 1.470 21,588 -0.06(-3.92%)
Apr 25, 2023 1.530 1.550 1.480 1.530 75,361 -0.05(-3.16%)
Apr 24, 2023 1.560 1.580 1.520 1.580 40,454 +0.00(+0.00%)
Apr 21, 2023 1.560 1.600 1.500 1.580 31,521 +0.03(+1.94%)
Apr 20, 2023 1.560 1.610 1.520 1.550 28,310 -0.05(-3.13%)
Apr 19, 2023 1.610 1.610 1.560 1.600 35,270 +0.04(+2.56%)
Apr 18, 2023 1.600 1.640 1.552 1.560 61,264 +0.07(+4.70%)
Apr 17, 2023 1.500 1.550 1.490 1.490 67,110 +0.00(+0.00%)
Apr 14, 2023 1.570 1.615 1.450 1.490 57,380 -0.08(-5.10%)
Apr 13, 2023 1.510 1.640 1.510 1.570 25,404 +0.04(+2.61%)
Apr 12, 2023 1.540 1.580 1.500 1.530 11,342 +0.01(+0.66%)
Apr 11, 2023 1.540 1.550 1.500 1.520 29,836 -0.01(-0.65%)
Apr 10, 2023 1.610 1.615 1.500 1.530 63,828 -0.10(-6.13%)
Apr 06, 2023 1.720 1.810 1.627 1.630 41,479 -0.14(-7.91%)
Apr 05, 2023 1.840 1.840 1.710 1.770 62,934 -0.06(-3.28%)
Apr 04, 2023 1.930 1.940 1.810 1.830 24,255 -0.10(-5.18%)
Apr 03, 2023 1.860 1.940 1.850 1.930 32,031 +0.04(+2.12%)
Mar 31, 2023 1.850 1.910 1.800 1.890 37,453 +0.08(+4.42%)
Mar 30, 2023 1.820 1.920 1.720 1.810 85,916 -0.05(-2.69%)
Mar 29, 2023 1.830 1.918 1.812 1.860 24,081 +0.01(+0.54%)
Mar 28, 2023 1.810 1.860 1.760 1.850 78,787 +0.03(+1.65%)
Mar 27, 2023 1.790 1.820 1.700 1.820 42,408 +0.00(+0.00%)
Mar 24, 2023 1.810 1.880 1.799 1.820 63,993 -0.03(-1.62%)
Mar 23, 2023 1.810 1.930 1.780 1.850 71,283 +0.03(+1.65%)
Mar 22, 2023 1.900 1.920 1.790 1.820 194,519 -0.10(-5.21%)
Mar 21, 2023 1.700 1.920 1.700 1.920 83,531 +0.22(+12.94%)
Mar 20, 2023 1.630 1.700 1.620 1.700 65,596 +0.07(+4.29%)
Mar 17, 2023 1.690 1.700 1.595 1.630 33,834 -0.04(-2.40%)
Mar 16, 2023 1.700 1.760 1.630 1.670 52,551 -0.01(-0.60%)
Mar 15, 2023 1.720 1.760 1.630 1.680 94,178 -0.06(-3.45%)
Mar 14, 2023 1.610 1.800 1.550 1.740 121,551 +0.22(+14.47%)
Mar 13, 2023 1.340 1.929 1.300 1.520 748,714 +0.17(+12.59%)
Mar 10, 2023 1.500 1.500 1.220 1.350 240,316 -0.10(-6.90%)
Mar 09, 2023 1.720 2.230 1.440 1.450 621,441 -0.23(-13.69%)
Mar 08, 2023 1.680 1.950 1.610 1.680 85,678 -0.02(-1.18%)
Mar 07, 2023 1.800 1.828 1.670 1.700 34,455 -0.11(-6.08%)
Mar 06, 2023 1.850 1.910 1.780 1.810 29,747 -0.04(-2.16%)
Mar 03, 2023 1.890 1.920 1.820 1.850 26,179 -0.02(-1.07%)
Mar 02, 2023 1.850 1.910 1.830 1.870 37,718 -0.02(-1.06%)
Mar 01, 2023 1.770 2.020 1.730 1.890 116,632 +0.12(+6.78%)
Feb 28, 2023 1.830 1.890 1.740 1.770 89,195 -0.08(-4.32%)
Feb 27, 2023 2.040 2.070 1.800 1.850 84,518 -0.19(-9.31%)
Feb 24, 2023 2.060 2.100 2.025 2.040 48,324 -0.09(-4.23%)
Feb 23, 2023 2.410 2.620 2.080 2.130 76,578 -0.24(-10.13%)
Feb 22, 2023 2.470 2.490 2.320 2.370 51,533 -0.11(-4.44%)
Feb 21, 2023 2.650 2.720 2.405 2.480 44,459 -0.24(-8.82%)
Feb 17, 2023 2.610 2.720 2.610 2.720 34,426 +0.07(+2.64%)
Feb 16, 2023 2.670 2.750 2.610 2.650 132,782 +0.02(+0.76%)
Feb 15, 2023 2.810 2.870 2.610 2.630 69,685 -0.22(-7.72%)
Feb 14, 2023 2.950 2.960 2.850 2.850 45,885 -0.07(-2.40%)
Feb 13, 2023 2.880 2.980 2.860 2.920 49,265 +0.02(+0.69%)
Feb 10, 2023 2.910 2.990 2.810 2.900 86,828 +0.00(+0.00%)
Feb 09, 2023 2.930 2.980 2.890 2.900 55,704 +0.01(+0.35%)
Feb 08, 2023 3.000 3.000 2.880 2.890 98,839 -0.16(-5.25%)
Feb 07, 2023 2.980 3.050 2.915 3.050 92,422 +0.04(+1.33%)
Feb 06, 2023 2.960 3.020 2.860 3.010 44,551 +0.01(+0.33%)
Feb 03, 2023 2.890 3.020 2.832 3.000 81,531 +0.09(+3.09%)
Feb 02, 2023 2.960 3.056 2.910 2.910 47,779 -0.08(-2.68%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.