Skip to main content

Bolt Biotherapeutics Inc (NQ: BOLT )

0.7350 -0.0188 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.7500 0.7547 0.7300 0.7350 194,295 -0.02(-2.49%)
Jun 17, 2024 0.7600 0.7690 0.7500 0.7538 109,659 -0.01(-0.82%)
Jun 14, 2024 0.7700 0.7774 0.7501 0.7600 111,709 -0.01(-1.20%)
Jun 13, 2024 0.7700 0.7800 0.7503 0.7692 130,341 +0.00(+0.13%)
Jun 12, 2024 0.7600 0.7737 0.7510 0.7682 130,419 +0.01(+1.24%)
Jun 11, 2024 0.7400 0.7670 0.7400 0.7588 407,116 +0.01(+1.17%)
Jun 10, 2024 0.7600 0.7600 0.7400 0.7500 186,345 -0.01(-1.45%)
Jun 07, 2024 0.7500 0.7700 0.7500 0.7610 169,484 +0.01(+1.48%)
Jun 06, 2024 0.7600 0.7644 0.7410 0.7499 212,134 -0.00(-0.41%)
Jun 05, 2024 0.7700 0.7700 0.7455 0.7530 102,230 -0.00(-0.63%)
Jun 04, 2024 0.7600 0.7700 0.7487 0.7578 133,324 -0.01(-1.01%)
Jun 03, 2024 0.7600 0.7950 0.7523 0.7655 243,800 +0.01(+1.16%)
May 31, 2024 0.7600 0.7700 0.7567 0.7567 54,498 -0.00(-0.32%)
May 30, 2024 0.7761 0.7761 0.7540 0.7591 73,596 -0.00(-0.12%)
May 29, 2024 0.7600 0.7848 0.7560 0.7600 99,687 -0.00(-0.11%)
May 28, 2024 0.8000 0.8000 0.7608 0.7608 193,194 -0.03(-3.70%)
May 24, 2024 0.7800 0.8100 0.7700 0.7900 562,369 +0.02(+2.00%)
May 23, 2024 0.7773 0.7832 0.7341 0.7745 387,123 +0.01(+1.24%)
May 22, 2024 0.7700 0.7800 0.7498 0.7650 506,264 -0.01(-1.29%)
May 21, 2024 0.7919 0.7993 0.7600 0.7750 429,674 -0.02(-1.90%)
May 20, 2024 0.8100 0.8100 0.7805 0.7900 471,605 -0.00(-0.37%)
May 17, 2024 0.8400 0.8401 0.7853 0.7929 598,021 -0.03(-3.90%)
May 16, 2024 0.8600 0.8879 0.8250 0.8251 583,387 -0.00(-0.59%)
May 15, 2024 1.020 1.040 0.8288 0.8300 3,828,240 -0.49(-37.12%)
May 14, 2024 1.310 1.320 1.250 1.320 313,634 -0.01(-0.75%)
May 13, 2024 1.270 1.335 1.190 1.330 206,694 +0.07(+5.56%)
May 10, 2024 1.130 1.270 1.100 1.260 269,527 +0.14(+12.50%)
May 09, 2024 1.110 1.140 1.090 1.120 81,438 +0.01(+0.90%)
May 08, 2024 1.090 1.110 1.090 1.110 77,399 +0.03(+2.78%)
May 07, 2024 1.100 1.110 1.080 1.080 23,387 -0.02(-1.82%)
May 06, 2024 1.100 1.110 1.080 1.100 39,677 +0.00(+0.00%)
May 03, 2024 1.120 1.120 1.040 1.100 38,139 +0.00(+0.00%)
May 02, 2024 1.120 1.120 1.030 1.100 149,801 -0.02(-1.79%)
May 01, 2024 1.120 1.130 1.080 1.120 91,915 +0.02(+1.36%)
Apr 30, 2024 1.100 1.130 1.100 1.105 43,166 -0.02(-1.34%)
Apr 29, 2024 1.140 1.140 1.090 1.120 25,497 +0.01(+0.90%)
Apr 26, 2024 1.200 1.200 1.100 1.110 122,489 -0.05(-4.31%)
Apr 25, 2024 1.200 1.210 1.150 1.160 13,475 -0.04(-3.35%)
Apr 24, 2024 1.100 1.210 1.090 1.200 154,904 +0.09(+8.13%)
Apr 23, 2024 1.090 1.120 1.090 1.110 50,512 +0.00(+0.00%)
Apr 22, 2024 1.110 1.130 1.090 1.110 39,426 +0.00(+0.00%)
Apr 19, 2024 1.150 1.160 1.110 1.110 55,054 -0.03(-2.63%)
Apr 18, 2024 1.140 1.160 1.110 1.140 89,737 +0.03(+2.70%)
Apr 17, 2024 1.140 1.150 1.110 1.110 74,531 -0.04(-3.48%)
Apr 16, 2024 1.150 1.150 1.080 1.150 101,723 +0.02(+1.77%)
Apr 15, 2024 1.190 1.200 1.120 1.130 174,826 -0.07(-5.83%)
Apr 12, 2024 1.250 1.280 1.170 1.200 338,930 -0.07(-5.51%)
Apr 11, 2024 1.240 1.280 1.240 1.270 52,957 +0.02(+1.60%)
Apr 10, 2024 1.280 1.288 1.240 1.250 71,364 -0.03(-2.72%)
Apr 09, 2024 1.360 1.360 1.220 1.285 152,547 -0.09(-6.20%)
Apr 08, 2024 1.350 1.400 1.320 1.370 54,158 +0.04(+3.01%)
Apr 05, 2024 1.370 1.370 1.320 1.330 28,752 +0.00(+0.00%)
Apr 04, 2024 1.350 1.360 1.320 1.330 42,197 -0.02(-1.48%)
Apr 03, 2024 1.370 1.480 1.300 1.350 203,318 -0.05(-3.57%)
Apr 02, 2024 1.440 1.480 1.360 1.400 237,134 -0.10(-6.67%)
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.