XNAS
Datos históricos de Black Diamond Therapeutics, Inc.
Black Diamond Therapeutics, Inc. · BDTX
$1.83
▼ -0.01 (-0.27%)
Última operación · 10/10/2026, 17:56:07 UTC
- Variación en el periodo
- −55.26%
- Máximo
- US$4.94
- 12 de noviembre de 2025
- Mínimo
- US$1.60
- 23 de junio de 2026
- Volumen medio diario
- 1.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.81 | 1.83 | 1.79 | 1.83 | +1.10% | 448,966.134 |
| 8 oct 2026 | 1.81 | 1.81 | 1.77 | 1.81 | −1.09% | 784,998.048 |
| 7 oct 2026 | 1.79 | 1.87 | 1.78 | 1.83 | +1.67% | 563,503.219 |
| 6 oct 2026 | 1.94 | 1.96 | 1.80 | 1.80 | −7.22% | 840,849.433 |
| 5 oct 2026 | 1.90 | 1.95 | 1.88 | 1.94 | +2.65% | 839,141.235 |
| 2 oct 2026 | 1.91 | 1.94 | 1.88 | 1.89 | +0.53% | 472,266.097 |
| 1 oct 2026 | 1.88 | 1.90 | 1.84 | 1.88 | −0.27% | 399,124.125 |
| 30 sep 2026 | 1.89 | 1.93 | 1.85 | 1.89 | +0.80% | 551,807.666 |
| 29 sep 2026 | 1.84 | 1.89 | 1.83 | 1.87 | +2.19% | 440,204.065 |
| 28 sep 2026 | 1.89 | 1.89 | 1.81 | 1.83 | −2.66% | 648,334.903 |
| 25 sep 2026 | 1.91 | 1.92 | 1.85 | 1.88 | −0.53% | 378,802.711 |
| 24 sep 2026 | 1.90 | 1.92 | 1.83 | 1.89 | −0.53% | 460,230.142 |
| 23 sep 2026 | 1.97 | 1.97 | 1.85 | 1.90 | −4.04% | 613,848.664 |
| 22 sep 2026 | 1.93 | 2.00 | 1.90 | 1.98 | +1.54% | 744,203.235 |
| 21 sep 2026 | 1.96 | 1.97 | 1.91 | 1.95 | −0.51% | 827,324.637 |
| 18 sep 2026 | 1.91 | 1.96 | 1.91 | 1.96 | +1.55% | 1.18 M |
| 17 sep 2026 | 1.98 | 2.02 | 1.92 | 1.93 | −0.52% | 665,492.577 |
| 16 sep 2026 | 1.97 | 2.01 | 1.92 | 1.94 | −1.52% | 733,907.675 |
| 15 sep 2026 | 2.02 | 2.02 | 1.94 | 1.97 | −2.96% | 301,829.931 |
| 14 sep 2026 | 1.98 | 2.04 | 1.97 | 2.03 | +2.53% | 514,158.974 |
| 11 sep 2026 | 1.99 | 2.00 | 1.94 | 1.98 | +1.02% | 590,205.058 |
| 10 sep 2026 | 2.06 | 2.06 | 1.92 | 1.96 | −6.67% | 677,922.563 |
| 9 sep 2026 | 2.09 | 2.15 | 2.07 | 2.10 | 0.00% | 402,592.337 |
| 8 sep 2026 | 2.09 | 2.13 | 2.07 | 2.10 | −0.94% | 370,036.229 |
| 4 sep 2026 | 2.08 | 2.15 | 2.06 | 2.12 | +0.95% | 324,716.037 |
| 3 sep 2026 | 2.15 | 2.17 | 2.06 | 2.10 | −1.87% | 609,843.123 |
| 2 sep 2026 | 2.08 | 2.16 | 2.05 | 2.14 | +4.90% | 561,275.516 |
| 1 sep 2026 | 2.09 | 2.11 | 2.02 | 2.04 | −2.86% | 759,127.16 |
| 31 ago 2026 | 2.22 | 2.23 | 2.10 | 2.10 | −5.83% | 509,283.407 |
| 28 ago 2026 | 2.28 | 2.29 | 2.17 | 2.23 | −1.76% | 522,035.47 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.