Skip to main content

Bolt Biotherapeutics Inc (NQ: BOLT )

0.7301 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.7400 0.7490 0.7200 0.7301 127,951 +0.00(+0.01%)
Jul 22, 2024 0.7500 0.7502 0.7205 0.7300 83,446 -0.00(-0.14%)
Jul 19, 2024 0.7500 0.7500 0.7205 0.7310 51,516 -0.01(-1.22%)
Jul 18, 2024 0.7363 0.7515 0.7282 0.7400 51,132 +0.00(+0.05%)
Jul 17, 2024 0.7400 0.7590 0.7219 0.7396 102,232 -0.01(-1.40%)
Jul 16, 2024 0.7400 0.7597 0.7326 0.7501 214,619 +0.02(+2.44%)
Jul 15, 2024 0.7471 0.7492 0.7281 0.7322 247,009 -0.02(-2.28%)
Jul 12, 2024 0.7400 0.7600 0.7326 0.7493 217,619 +0.01(+1.39%)
Jul 11, 2024 0.7300 0.7400 0.7221 0.7390 131,150 +0.02(+2.57%)
Jul 10, 2024 0.7200 0.7298 0.7100 0.7205 147,381 -0.00(-0.14%)
Jul 09, 2024 0.7324 0.7327 0.7200 0.7215 75,339 -0.01(-1.82%)
Jul 08, 2024 0.7300 0.7400 0.7250 0.7349 37,635 +0.01(+1.93%)
Jul 05, 2024 0.7400 0.7400 0.7200 0.7210 114,470 -0.02(-2.24%)
Jul 03, 2024 0.7343 0.7399 0.7342 0.7375 13,587 +0.00(+0.34%)
Jul 02, 2024 0.7300 0.7500 0.7201 0.7350 40,588 +0.00(+0.42%)
Jul 01, 2024 0.7367 0.7398 0.7267 0.7319 188,298 -0.02(-2.41%)
Jun 28, 2024 0.7500 0.7500 0.7313 0.7500 53,758 +0.00(+0.32%)
Jun 27, 2024 0.7300 0.7500 0.7300 0.7476 190,370 +0.02(+2.38%)
Jun 26, 2024 0.7393 0.7500 0.7302 0.7302 82,516 -0.01(-1.36%)
Jun 25, 2024 0.7400 0.7412 0.7333 0.7403 115,262 +0.00(+0.18%)
Jun 24, 2024 0.7500 0.7500 0.7311 0.7390 71,154 -0.01(-1.45%)
Jun 21, 2024 0.7301 0.7500 0.7201 0.7499 235,842 +0.01(+1.96%)
Jun 20, 2024 0.7400 0.7500 0.7301 0.7355 187,433 +0.00(+0.07%)
Jun 18, 2024 0.7500 0.7547 0.7300 0.7350 194,297 -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%)
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.