Black Diamond Therapeutics Inc. Common Stockのデータ

Black Diamond Therapeutics Inc. Common Stockの基本情報

名前 Black Diamond Therapeutics Inc. Common Stock
ティッカー BDTX
国 United States
上場年 2020.0
セクター Health Care

Black Diamond Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.63 26.5 27.03 26.94 251600.0 26.94
2021-02-12 28.35 26.34 28.35 26.82 193500.0 26.82
2021-02-11 28.67 27.53 28.2 27.9 298500.0 27.9
2021-02-10 29.62 27.32 29.61 28.21 328400.0 28.21
2021-02-09 28.97 27.88 28.49 28.14 251200.0 28.14
2021-02-08 29.36 28.28 29.14 29.02 465800.0 29.02
2021-02-05 29.17 27.7 28.49 28.93 493600.0 28.93
2021-02-04 28.86 26.36 27.5 28.71 1064900.0 28.71
2021-02-03 27.29 25.3 25.35 27.12 1702700.0 27.12
2021-02-02 24.51 23.7 24.51 24.31 737100.0 24.31
2021-02-01 25.34 23.6 24.98 24.2 600200.0 24.2
2021-01-29 25.15 23.54 24.4 24.77 325200.0 24.77
2021-01-28 24.96 23.26 23.97 24.2 386800.0 24.2
2021-01-27 24.95 23.1 24.59 23.71 676600.0 23.71
2021-01-26 26.66 24.56 26.59 24.57 912300.0 24.57
2021-01-25 26.57 25.33 26.3 26.33 403900.0 26.33
2021-01-22 26.53 25.75 26.01 26.14 564800.0 26.14
2021-01-21 27.25 25.6 27.0 26.11 441300.0 26.11
2021-01-20 28.15 26.75 27.87 26.95 340000.0 26.95
2021-01-19 28.6 26.95 27.76 27.45 614800.0 27.45
2021-01-15 29.65 26.86 29.0 26.94 634500.0 26.94
2021-01-14 30.71 28.31 29.78 28.62 373800.0 28.62
2021-01-13 30.7 29.47 30.16 29.75 618600.0 29.75
2021-01-12 37.76 28.77 35.95 29.61 2539500.0 29.61
2021-01-11 35.16 34.25 34.32 34.75 401800.0 34.75
2021-01-08 34.85 33.3 34.0 34.11 351000.0 34.11
2021-01-07 34.32 33.48 34.08 34.0 296100.0 34.0
2021-01-06 33.89 31.39 32.08 33.23 135900.0 33.23
2021-01-05 32.94 31.51 32.3 31.79 153800.0 31.79
2021-01-04 32.88 30.55 32.02 32.25 329500.0 32.25
2020-12-31 32.57 31.19 32.42 32.05 169600.0 32.05
2020-12-30 34.08 31.99 33.19 32.41 294900.0 32.41
2020-12-29 34.42 32.81 33.84 32.99 302300.0 32.99
2020-12-28 35.33 33.44 34.1 33.8 463900.0 33.8
2020-12-24 34.87 33.61 33.8 33.72 42900.0 33.72
2020-12-23 34.01 33.01 33.85 33.79 154300.0 33.79
2020-12-22 34.11 30.84 31.04 33.76 570300.0 33.76
2020-12-21 31.0 29.01 31.0 30.76 337400.0 30.76
2020-12-18 33.5 31.32 32.83 31.46 1762800.0 31.46
2020-12-17 35.12 32.76 34.5 33.06 398500.0 33.06
2020-12-16 35.22 34.25 34.41 34.5 261500.0 34.5
2020-12-15 34.65 33.37 34.43 34.41 197000.0 34.41
2020-12-14 35.93 33.98 35.0 34.29 680000.0 34.29
2020-12-11 35.1 33.63 34.57 34.92 391400.0 34.92
2020-12-10 34.72 32.97 33.19 34.67 269700.0 34.67
2020-12-09 34.5 32.3 34.39 33.38 121700.0 33.38
2020-12-08 34.45 32.48 33.54 34.1 376400.0 34.1
2020-12-07 35.22 33.15 34.87 33.89 228700.0 33.89
2020-12-04 34.5 32.25 32.75 34.46 282400.0 34.46
2020-12-03 32.91 31.81 32.86 32.65 243500.0 32.65
2020-12-02 33.43 31.62 32.03 32.63 273500.0 32.63
2020-12-01 33.65 32.06 33.56 32.23 260800.0 32.23
2020-11-30 34.66 32.46 34.51 33.34 556200.0 33.34
2020-11-27 34.97 33.5 33.5 34.41 109300.0 34.41
2020-11-25 34.94 33.34 34.43 33.43 192600.0 33.43
2020-11-24 34.93 31.86 34.92 33.96 511800.0 33.96
2020-11-23 33.87 32.8 33.56 33.54 191400.0 33.54
2020-11-20 34.18 32.19 32.19 33.34 140500.0 33.34
2020-11-19 33.82 31.68 32.35 33.02 502900.0 33.02
2020-11-18 33.26 32.06 33.2 32.55 139800.0 32.55
2020-11-17 33.61 31.52 32.01 32.9 174900.0 32.9
2020-11-16 34.06 31.7 33.36 32.44 146400.0 32.44
2020-11-13 34.95 32.66 34.95 33.07 103900.0 33.07
2020-11-12 35.99 32.5 34.38 34.3 456400.0 34.3
2020-11-11 35.27 33.36 34.0 35.0 128100.0 35.0
2020-11-10 34.85 31.15 32.06 34.01 448900.0 34.01
2020-11-09 33.58 31.89 32.96 32.06 147100.0 32.06
2020-11-06 33.39 31.63 33.18 32.35 92000.0 32.35
2020-11-05 33.5 31.74 31.89 33.18 448400.0 33.18
2020-11-04 33.38 31.1 32.57 31.73 268600.0 31.73
2020-11-03 32.87 31.53 32.05 32.67 105500.0 32.67
2020-11-02 31.88 30.77 31.64 31.57 90800.0 31.57
2020-10-30 31.53 30.24 31.0 31.51 211300.0 31.51
2020-10-29 31.25 30.1 30.64 31.04 151100.0 31.04
2020-10-28 32.16 30.1 32.16 30.77 123200.0 30.77
2020-10-27 33.12 31.52 32.16 32.72 152100.0 32.72
2020-10-26 33.97 31.82 31.98 32.28 195400.0 32.28
2020-10-23 32.06 30.16 30.5 31.86 165500.0 31.86
2020-10-22 31.18 29.6 29.6 30.64 113100.0 30.64
2020-10-21 30.52 29.01 29.38 29.52 133700.0 29.52
2020-10-20 33.0 29.26 33.0 29.47 156700.0 29.47
2020-10-19 33.96 32.49 33.96 32.62 90400.0 32.62
2020-10-16 33.99 32.73 32.73 33.7 96600.0 33.7
2020-10-15 33.35 31.38 32.63 32.84 86700.0 32.84
2020-10-14 33.7 32.53 33.5 32.92 281800.0 32.92
2020-10-13 33.67 32.37 32.71 33.5 71800.0 33.5
2020-10-12 33.9 32.03 33.9 32.79 113200.0 32.79
2020-10-09 34.0 33.2 33.37 33.78 89500.0 33.78
2020-10-08 34.0 33.0 34.0 33.27 277800.0 33.27
2020-10-07 33.97 32.75 33.21 33.7 204700.0 33.7
2020-10-06 33.9 32.32 32.5 32.97 172900.0 32.97
2020-10-05 33.11 30.7 30.74 32.49 188000.0 32.49
2020-10-02 31.69 30.41 30.65 30.67 269100.0 30.67
2020-10-01 31.05 29.8 30.21 30.6 599500.0 30.6
2020-09-30 30.64 29.68 30.29 30.23 186500.0 30.23
2020-09-29 30.49 28.93 29.03 30.41 239500.0 30.41
2020-09-28 29.95 27.92 29.95 28.7 194400.0 28.7
2020-09-25 29.85 26.81 27.02 29.65 113200.0 29.65
2020-09-24 27.08 25.15 26.08 26.92 99200.0 26.92
2020-09-23 27.6 25.92 27.6 26.17 203800.0 26.17
2020-09-22 28.92 26.65 28.92 27.43 365300.0 27.43
2020-09-21 29.91 27.28 29.52 28.82 377000.0 28.82
2020-09-18 32.0 29.86 31.43 30.09 1368800.0 30.09
2020-09-17 31.97 29.0 29.29 31.33 459900.0 31.33
2020-09-16 30.41 29.36 29.41 29.93 330300.0 29.93
2020-09-15 31.43 28.86 31.0 29.14 257500.0 29.14
2020-09-14 32.82 30.11 30.2 30.52 424300.0 30.52
2020-09-11 30.43 28.28 29.45 29.5 176200.0 29.5
2020-09-10 30.42 29.07 29.66 29.07 136500.0 29.07
2020-09-09 30.33 28.35 28.35 29.87 97100.0 29.87
2020-09-08 29.97 27.88 28.39 28.14 169100.0 28.14
2020-09-04 29.99 27.26 29.53 28.32 80000.0 28.32
2020-09-03 30.01 28.99 30.01 29.65 86400.0 29.65
2020-09-02 30.05 28.47 29.71 30.02 127500.0 30.02
2020-09-01 29.91 28.28 28.85 29.86 94300.0 29.86
2020-08-31 29.97 28.72 29.29 28.77 184000.0 28.77
2020-08-28 29.31 28.01 28.47 29.11 87600.0 29.11
2020-08-27 29.16 27.0 28.91 28.28 127300.0 28.28
2020-08-26 30.73 28.76 30.22 28.9 74400.0 28.9
2020-08-25 30.43 29.54 29.95 30.34 79100.0 30.34
2020-08-24 30.83 28.66 30.17 30.0 127300.0 30.0
2020-08-21 30.14 28.53 29.18 30.07 107800.0 30.07
2020-08-20 30.29 29.35 30.01 29.5 82700.0 29.5
2020-08-19 30.53 29.8 30.25 30.21 84100.0 30.21
2020-08-18 30.91 29.8 29.93 30.58 98300.0 30.58
2020-08-17 30.0 29.16 29.31 29.92 94800.0 29.92
2020-08-14 29.98 28.34 28.91 29.15 541600.0 29.15
2020-08-13 29.88 28.05 29.6 28.99 305600.0 28.99
2020-08-12 32.62 29.8 32.48 29.87 137100.0 29.87
2020-08-11 33.66 30.83 33.01 32.56 135000.0 32.56
2020-08-10 33.23 30.3 30.71 32.9 141500.0 32.9
2020-08-07 31.21 29.67 30.0 30.25 114200.0 30.25
2020-08-06 30.59 29.42 29.57 30.1 99000.0 30.1
2020-08-05 29.49 28.3 29.35 29.25 73200.0 29.25
2020-08-04 30.45 28.96 29.1 29.12 92100.0 29.12
2020-08-03 30.0 28.08 28.4 29.08 147800.0 29.08
2020-07-31 29.63 26.5 29.4 27.82 219300.0 27.82
2020-07-30 29.44 28.03 28.61 28.85 144900.0 28.85
2020-07-29 29.38 28.08 29.2 28.44 144800.0 28.44
2020-07-28 32.39 27.28 31.83 28.79 427800.0 28.79
2020-07-27 31.27 29.5 29.64 29.71 351700.0 29.71
2020-07-24 28.15 26.51 28.15 27.28 188800.0 27.28
2020-07-23 29.19 26.52 28.38 26.99 235600.0 26.99
2020-07-22 29.22 28.1 29.06 28.4 138800.0 28.4
2020-07-21 32.06 28.81 31.85 29.06 335300.0 29.06
2020-07-20 31.96 29.45 30.22 31.57 183800.0 31.57
2020-07-17 30.0 28.85 29.53 29.35 160000.0 29.35
2020-07-16 30.35 29.11 29.92 29.7 142700.0 29.7
2020-07-15 30.86 28.51 30.86 30.11 185400.0 30.11
2020-07-14 30.92 28.39 30.9 30.44 220200.0 30.44
2020-07-13 35.03 30.63 34.08 30.72 131000.0 30.72
2020-07-10 36.7 33.61 36.48 33.73 107400.0 33.73
2020-07-09 38.11 35.05 38.11 36.07 223900.0 36.07
2020-07-08 38.27 35.42 37.6 38.03 135000.0 38.03
2020-07-07 41.0 37.03 40.7 37.03 80300.0 37.03
2020-07-06 41.99 40.0 41.52 41.0 44000.0 41.0
2020-07-02 43.73 39.29 43.73 41.02 61500.0 41.02
2020-07-01 43.57 40.79 42.32 43.07 90400.0 43.07
2020-06-30 42.6 39.67 40.0 42.16 68800.0 42.16
2020-06-29 43.18 38.46 42.14 39.79 87400.0 39.79
2020-06-26 44.25 41.32 43.65 41.97 232700.0 41.97
2020-06-25 45.97 40.35 41.13 44.13 113100.0 44.13
2020-06-24 43.99 40.51 42.75 41.45 204500.0 41.45
2020-06-23 45.79 42.2 45.17 42.75 111100.0 42.75
2020-06-22 45.53 41.5 41.5 44.8 104400.0 44.8
2020-06-19 45.52 41.33 41.71 41.37 759400.0 41.37
2020-06-18 43.43 37.95 38.35 41.7 224100.0 41.7
2020-06-17 39.03 36.84 37.81 38.39 98300.0 38.39
2020-06-16 39.0 37.05 38.99 37.51 96200.0 37.51
2020-06-15 38.97 34.28 34.43 38.02 163000.0 38.02
2020-06-12 36.53 34.42 35.83 34.58 99700.0 34.58
2020-06-11 36.81 34.0 36.81 34.66 112800.0 34.66
2020-06-10 39.28 37.43 38.45 37.91 48200.0 37.91
2020-06-09 39.5 36.52 37.56 38.24 66600.0 38.24
2020-06-08 39.29 35.6 36.09 37.9 108200.0 37.9
2020-06-05 40.72 35.11 39.54 35.53 249700.0 35.53
2020-06-04 40.68 38.66 40.0 38.67 49600.0 38.67
2020-06-03 46.25 36.78 41.09 40.09 279500.0 40.09
2020-06-02 41.17 38.88 39.74 40.87 33200.0 40.87
2020-06-01 40.69 39.13 39.31 39.75 47800.0 39.75
2020-05-29 41.21 38.43 41.21 39.05 173500.0 39.05
2020-05-28 41.65 39.74 39.74 41.0 83800.0 41.0
2020-05-27 40.0 37.24 39.9 39.55 76800.0 39.55
2020-05-26 41.81 37.76 41.81 39.56 62600.0 39.56
2020-05-22 41.13 38.24 39.4 40.96 50000.0 40.96
2020-05-21 40.59 39.0 40.53 39.94 31900.0 39.94
2020-05-20 40.65 37.02 37.79 40.39 54800.0 40.39
2020-05-19 41.08 36.58 40.68 36.71 77200.0 36.71
2020-05-18 45.18 39.6 42.73 40.87 106500.0 40.87
2020-05-15 41.84 39.8 40.98 40.72 50700.0 40.72
2020-05-14 41.78 38.38 41.66 41.39 51900.0 41.39
2020-05-13 44.66 32.6 44.66 42.59 222300.0 42.59
2020-05-12 44.78 41.71 42.42 43.14 78000.0 43.14
2020-05-11 43.5 42.0 42.61 43.05 54200.0 43.05
2020-05-08 43.68 40.26 41.31 42.27 101300.0 42.27
2020-05-07 40.62 37.12 38.56 40.24 118900.0 40.24
2020-05-06 40.45 37.58 37.84 38.49 128900.0 38.49
2020-05-05 38.94 36.04 38.24 37.91 112600.0 37.91
2020-05-04 37.39 32.86 33.79 37.23 34700.0 37.23
2020-05-01 36.5 33.24 36.21 34.49 53800.0 34.49
2020-04-30 40.07 37.04 39.75 37.04 62000.0 37.04
2020-04-29 43.44 40.03 43.0 41.04 135800.0 41.04
2020-04-28 43.49 40.21 42.44 41.93 90200.0 41.93
2020-04-27 43.08 39.01 41.68 41.96 142400.0 41.96
2020-04-24 41.33 37.0 37.12 41.23 186400.0 41.23
2020-04-23 36.94 33.23 34.54 36.43 117800.0 36.43
2020-04-22 36.34 34.11 36.34 35.45 61200.0 35.45
2020-04-21 35.24 31.67 31.7 35.02 103300.0 35.02
2020-04-20 33.16 29.96 30.3 32.26 94400.0 32.26
2020-04-17 30.0 28.5 28.61 29.85 113600.0 29.85
2020-04-16 29.85 26.63 29.0 27.77 117400.0 27.77
2020-04-15 29.72 22.75 23.97 27.73 456500.0 27.73
2020-04-14 26.97 24.31 25.47 24.42 124200.0 24.42
2020-04-13 26.16 24.3 26.08 24.7 85200.0 24.7
2020-04-09 26.68 24.24 25.33 25.96 297600.0 25.96
2020-04-08 25.55 24.04 25.41 25.11 375100.0 25.11
2020-04-07 25.31 23.18 24.32 25.18 248500.0 25.18
2020-04-06 25.88 23.07 24.52 24.1 222700.0 24.1
2020-04-03 25.34 22.92 23.58 23.8 71600.0 23.8
2020-04-02 24.71 21.93 21.93 23.59 114600.0 23.59
2020-04-01 24.47 20.75 24.33 22.3 148700.0 22.3
2020-03-31 25.74 23.69 25.3 24.95 176300.0 24.95
2020-03-30 25.92 23.11 24.13 25.4 178200.0 25.4
2020-03-27 30.0 24.08 30.0 24.11 94800.0 24.11
2020-03-26 32.6 25.0 27.84 30.84 305200.0 30.84
2020-03-25 27.9 24.5 26.21 27.75 230900.0 27.75
2020-03-24 27.08 24.02 24.02 26.32 125900.0 26.32
2020-03-23 26.99 19.16 22.0 24.01 354400.0 24.01
2020-03-20 28.84 20.0 20.0 22.18 1588100.0 22.18
2020-03-19 22.12 18.24 18.24 19.7 251700.0 19.7
2020-03-18 20.98 17.63 18.69 18.18 113400.0 18.18
2020-03-17 21.67 18.64 20.0 19.36 121700.0 19.36
2020-03-16 22.0 18.22 21.84 19.81 220900.0 19.81
2020-03-13 25.16 18.69 21.0 23.95 158800.0 23.95
2020-03-12 22.36 19.99 21.74 20.54 290600.0 20.54
2020-03-11 25.63 21.83 23.3 22.65 222700.0 22.65
2020-03-10 25.76 22.62 25.25 23.63 380400.0 23.63
2020-03-09 28.5 23.6 27.0 24.77 226100.0 24.77
2020-03-06 31.64 27.5 31.64 29.0 349600.0 29.0
2020-03-05 34.0 29.6 29.81 32.17 126400.0 32.17
2020-03-04 33.45 29.91 30.43 30.29 101700.0 30.29
2020-03-03 34.28 28.51 30.3 30.0 278800.0 30.0
2020-03-02 32.43 26.46 27.23 30.19 473000.0 30.19
2020-02-28 29.24 26.49 28.16 26.99 176400.0 26.99
2020-02-27 31.55 28.83 31.46 28.9 187000.0 28.9
2020-02-26 32.99 29.89 32.42 32.0 360500.0 32.0
2020-02-25 33.71 29.71 33.0 32.72 488300.0 32.72
2020-02-24 37.0 32.29 37.0 33.27 666500.0 33.27
2020-02-21 39.11 35.42 36.83 37.92 164900.0 37.92
2020-02-20 37.43 36.31 36.82 37.03 157900.0 37.03
2020-02-19 37.54 34.59 35.26 37.26 393100.0 37.26
2020-02-18 37.99 35.0 36.0 35.26 85700.0 35.26