Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Biotherapeutics Inc (NQ: BOLT )

0.7530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 1.000 1.000 0.9500 0.9800 55,312 -0.01(-1.01%)
Oct 30, 2023 0.9800 1.000 0.9400 0.9900 19,386 +0.04(+4.20%)
Oct 27, 2023 0.9524 1.000 0.9488 0.9501 76,279 +0.00(+0.01%)
Oct 26, 2023 1.000 1.000 0.9402 0.9500 38,046 -0.01(-1.04%)
Oct 25, 2023 0.9600 0.9900 0.9401 0.9600 33,403 +0.01(+1.05%)
Oct 24, 2023 0.9600 1.010 0.9400 0.9500 98,778 +0.00(+0.03%)
Oct 23, 2023 1.040 1.040 0.9399 0.9497 204,053 -0.08(-7.80%)
Oct 20, 2023 1.020 1.060 0.9900 1.030 85,557 +0.02(+1.98%)
Oct 19, 2023 1.040 1.040 0.9872 1.010 28,102 -0.02(-1.94%)
Oct 18, 2023 1.010 1.050 1.000 1.030 55,372 +0.03(+3.00%)
Oct 17, 2023 1.040 1.040 0.9732 1.000 171,288 -0.02(-1.96%)
Oct 16, 2023 0.9796 1.060 0.9577 1.020 152,234 +0.06(+6.25%)
Oct 13, 2023 0.9796 0.9796 0.9501 0.9600 22,676 -0.01(-1.03%)
Oct 12, 2023 0.9506 0.9900 0.9401 0.9700 58,224 -0.01(-1.02%)
Oct 11, 2023 1.010 1.010 0.9523 0.9800 70,331 +0.01(+0.57%)
Oct 10, 2023 1.000 1.020 0.9400 0.9744 125,591 +0.02(+2.57%)
Oct 09, 2023 0.9800 0.9800 0.9400 0.9500 43,749 -0.03(-3.06%)
Oct 06, 2023 0.9500 0.9800 0.9200 0.9800 79,450 +0.03(+3.16%)
Oct 05, 2023 0.9701 0.9750 0.9302 0.9500 140,912 -0.02(-2.07%)
Oct 04, 2023 0.9287 0.9831 0.9287 0.9701 33,474 +0.00(+0.00%)
Oct 03, 2023 1.020 1.020 0.9600 0.9701 161,736 -0.10(-9.34%)
Oct 02, 2023 1.020 1.100 0.9701 1.070 180,692 +0.03(+2.88%)
Sep 29, 2023 1.000 1.100 0.8912 1.040 345,103 +0.00(+0.00%)
Sep 28, 2023 1.110 1.140 0.9002 1.040 2,273,702 +0.03(+2.97%)
Sep 27, 2023 0.9600 1.044 0.9600 1.010 41,704 +0.04(+3.59%)
Sep 26, 2023 1.010 1.070 0.9750 0.9750 93,422 -0.06(-5.34%)
Sep 25, 2023 1.040 1.070 1.020 1.030 78,732 -0.01(-0.96%)
Sep 22, 2023 1.100 1.120 1.020 1.040 280,628 -0.05(-4.59%)
Sep 21, 2023 1.100 1.110 1.050 1.090 74,366 +0.00(+0.00%)
Sep 20, 2023 1.100 1.118 1.080 1.090 13,599 -0.03(-2.68%)
Sep 19, 2023 1.110 1.120 1.090 1.120 32,618 +0.02(+1.82%)
Sep 18, 2023 1.110 1.130 1.090 1.100 25,091 +0.01(+0.92%)
Sep 15, 2023 1.260 1.290 1.090 1.090 70,920 -0.21(-16.15%)
Sep 14, 2023 1.100 1.350 1.080 1.300 65,533 +0.20(+18.18%)
Sep 13, 2023 1.120 1.120 1.080 1.100 48,319 +0.00(+0.00%)
Sep 12, 2023 1.110 1.120 1.090 1.100 79,850 +0.04(+3.77%)
Sep 11, 2023 1.060 1.100 1.055 1.060 30,097 -0.05(-4.50%)
Sep 08, 2023 1.080 1.110 1.010 1.110 290,048 +0.02(+1.37%)
Sep 07, 2023 1.100 1.120 1.080 1.095 30,598 -0.01(-1.02%)
Sep 06, 2023 1.100 1.110 1.080 1.106 33,301 -0.00(-0.33%)
Sep 05, 2023 1.100 1.130 1.080 1.110 80,136 +0.03(+2.78%)
Sep 01, 2023 1.100 1.140 1.080 1.080 101,952 -0.02(-1.82%)
Aug 31, 2023 1.080 1.140 1.080 1.100 29,572 -0.03(-2.65%)
Aug 30, 2023 1.100 1.130 1.080 1.130 30,645 +0.03(+2.71%)
Aug 29, 2023 1.120 1.140 1.100 1.100 23,488 -0.01(-0.88%)
Aug 28, 2023 1.080 1.147 1.080 1.110 26,066 +0.01(+0.91%)
Aug 25, 2023 1.120 1.130 1.070 1.100 95,764 -0.06(-5.17%)
Aug 24, 2023 1.150 1.160 1.102 1.160 18,957 +0.01(+0.87%)
Aug 23, 2023 1.120 1.170 1.110 1.150 53,320 +0.04(+3.60%)
Aug 22, 2023 1.160 1.160 1.090 1.110 47,215 -0.04(-3.48%)
Aug 21, 2023 1.150 1.170 1.130 1.150 25,575 +0.00(+0.00%)
Aug 18, 2023 1.130 1.170 1.120 1.150 83,260 +0.01(+0.88%)
Aug 17, 2023 1.130 1.180 1.125 1.140 107,209 -0.03(-2.56%)
Aug 16, 2023 1.250 1.250 1.130 1.170 73,197 -0.07(-5.65%)
Aug 15, 2023 1.250 1.270 1.220 1.240 26,869 +0.00(+0.00%)
Aug 14, 2023 1.280 1.290 1.200 1.240 94,187 -0.02(-1.59%)
Aug 11, 2023 1.290 1.290 1.240 1.260 65,501 -0.02(-1.56%)
Aug 10, 2023 1.280 1.290 1.260 1.280 41,075 +0.00(+0.00%)
Aug 09, 2023 1.290 1.320 1.272 1.280 85,472 -0.02(-1.54%)
Aug 08, 2023 1.300 1.320 1.300 1.300 52,200 +0.01(+0.78%)
Aug 07, 2023 1.280 1.330 1.280 1.290 82,737 -0.02(-1.53%)
Aug 04, 2023 1.340 1.340 1.290 1.310 91,461 +0.00(+0.00%)
Aug 03, 2023 1.310 1.360 1.310 1.310 62,349 +0.01(+0.77%)
Aug 02, 2023 1.350 1.350 1.280 1.300 28,671 -0.02(-1.52%)
Aug 01, 2023 1.350 1.360 1.300 1.320 59,596 -0.03(-2.22%)
Jul 31, 2023 1.300 1.380 1.290 1.350 72,772 +0.05(+3.85%)
Jul 28, 2023 1.290 1.320 1.285 1.300 33,215 -0.01(-0.76%)
Jul 27, 2023 1.340 1.360 1.280 1.310 135,438 -0.03(-2.24%)
Jul 26, 2023 1.310 1.350 1.300 1.340 75,572 +0.01(+0.75%)
Jul 25, 2023 1.300 1.350 1.280 1.330 119,268 -0.02(-1.48%)
Jul 24, 2023 1.360 1.370 1.310 1.350 81,096 -0.03(-2.17%)
Jul 21, 2023 1.390 1.424 1.330 1.380 102,069 -0.02(-1.43%)
Jul 20, 2023 1.430 1.460 1.375 1.400 72,621 -0.03(-2.10%)
Jul 19, 2023 1.360 1.460 1.360 1.430 147,559 +0.05(+3.62%)
Jul 18, 2023 1.350 1.410 1.320 1.380 165,137 +0.03(+2.22%)
Jul 17, 2023 1.350 1.360 1.310 1.350 60,269 -0.01(-0.74%)
Jul 14, 2023 1.400 1.428 1.350 1.360 29,325 -0.04(-2.86%)
Jul 13, 2023 1.390 1.420 1.370 1.400 40,274 +0.01(+0.72%)
Jul 12, 2023 1.440 1.440 1.370 1.390 35,902 -0.05(-3.47%)
Jul 11, 2023 1.430 1.450 1.390 1.440 30,802 +0.01(+0.70%)
Jul 10, 2023 1.480 1.500 1.420 1.430 45,710 +0.01(+0.70%)
Jul 07, 2023 1.420 1.450 1.400 1.420 27,154 +0.01(+0.71%)
Jul 06, 2023 1.450 1.450 1.360 1.410 64,832 -0.05(-3.42%)
Jul 05, 2023 1.410 1.470 1.370 1.460 79,775 +0.09(+6.57%)
Jul 03, 2023 1.300 1.380 1.300 1.370 184,140 +0.09(+7.03%)
Jun 30, 2023 1.330 1.400 1.260 1.280 311,977 -0.05(-3.76%)
Jun 29, 2023 1.300 1.330 1.270 1.330 91,258 +0.06(+4.72%)
Jun 28, 2023 1.310 1.330 1.270 1.270 131,777 -0.05(-3.79%)
Jun 27, 2023 1.280 1.330 1.270 1.320 50,652 +0.03(+2.33%)
Jun 26, 2023 1.370 1.400 1.270 1.290 99,794 -0.10(-7.19%)
Jun 23, 2023 1.410 1.410 1.310 1.390 164,156 -0.02(-1.42%)
Jun 22, 2023 1.510 1.510 1.320 1.410 123,366 -0.04(-2.76%)
Jun 21, 2023 1.430 1.510 1.270 1.450 471,133 +0.00(+0.00%)
Jun 20, 2023 1.680 1.680 1.420 1.450 201,417 -0.23(-13.69%)
Jun 16, 2023 1.490 1.680 1.380 1.680 512,384 +0.17(+11.26%)
Jun 15, 2023 1.490 1.510 1.470 1.510 51,276 -0.11(-6.79%)
May 08, 2023 1.630 1.630 1.600 1.620 78,463 +0.01(+0.62%)
May 05, 2023 1.550 1.690 1.521 1.610 160,567 +0.08(+5.23%)
May 04, 2023 1.640 1.710 1.530 1.530 430,593 -0.11(-6.71%)
May 03, 2023 1.560 1.690 1.540 1.640 235,339 +0.07(+4.46%)
May 02, 2023 1.560 1.593 1.550 1.570 43,300 +0.01(+0.64%)
May 01, 2023 1.580 1.620 1.550 1.560 68,494 -0.02(-1.27%)
Apr 28, 2023 1.540 1.600 1.540 1.580 54,348 +0.06(+3.95%)
Apr 27, 2023 1.620 1.620 1.500 1.520 98,089 -0.10(-6.17%)
Apr 26, 2023 1.600 1.640 1.570 1.620 111,766 +0.02(+1.25%)
Apr 25, 2023 1.630 1.630 1.570 1.600 68,769 -0.04(-2.44%)
Apr 24, 2023 1.520 1.640 1.520 1.640 73,161 +0.11(+7.19%)
Apr 21, 2023 1.630 1.670 1.515 1.530 126,909 -0.10(-6.13%)
Apr 20, 2023 1.570 1.678 1.548 1.630 455,024 +0.05(+3.16%)
Apr 19, 2023 1.510 1.580 1.500 1.580 180,325 +0.07(+4.64%)
Apr 18, 2023 1.510 1.540 1.480 1.510 145,559 -0.01(-0.66%)
Apr 17, 2023 1.430 1.540 1.430 1.520 263,868 +0.06(+4.11%)
Apr 14, 2023 1.400 1.470 1.395 1.460 169,838 +0.06(+4.29%)
Apr 13, 2023 1.360 1.490 1.330 1.400 173,579 -0.02(-1.41%)
Apr 12, 2023 1.410 1.440 1.370 1.420 156,742 +0.03(+2.16%)
Apr 11, 2023 1.370 1.410 1.320 1.390 231,567 +0.03(+2.21%)
Apr 10, 2023 1.330 1.360 1.330 1.360 85,219 +0.03(+2.26%)
Apr 06, 2023 1.320 1.400 1.300 1.330 304,088 +0.00(+0.00%)
Apr 05, 2023 1.370 1.380 1.320 1.330 155,459 -0.08(-5.67%)
Apr 04, 2023 1.430 1.430 1.350 1.410 206,344 -0.02(-1.40%)
Apr 03, 2023 1.360 1.440 1.360 1.430 236,177 +0.04(+2.88%)
Mar 31, 2023 1.340 1.390 1.312 1.390 372,495 +0.05(+3.73%)
Mar 30, 2023 1.360 1.370 1.210 1.340 1,555,764 +0.05(+3.88%)
Mar 29, 2023 1.340 1.430 1.280 1.290 1,765,918 -0.01(-0.77%)
Mar 28, 2023 1.340 1.360 1.280 1.300 144,042 -0.04(-2.99%)
Mar 27, 2023 1.320 1.380 1.320 1.340 21,616 +0.00(+0.00%)
Mar 24, 2023 1.300 1.350 1.300 1.340 74,037 +0.03(+2.29%)
Mar 23, 2023 1.410 1.440 1.310 1.310 231,929 -0.11(-7.75%)
Mar 22, 2023 1.480 1.480 1.410 1.420 88,569 -0.04(-2.74%)
Mar 21, 2023 1.410 1.510 1.410 1.460 172,476 +0.03(+2.10%)
Mar 20, 2023 1.420 1.470 1.410 1.430 65,504 -0.04(-2.72%)
Mar 17, 2023 1.500 1.530 1.410 1.470 147,820 -0.07(-4.55%)
Mar 16, 2023 1.470 1.540 1.420 1.540 103,299 +0.08(+5.48%)
Mar 15, 2023 1.440 1.505 1.440 1.460 170,196 -0.05(-3.31%)
Mar 14, 2023 1.440 1.520 1.390 1.510 269,603 +0.11(+7.86%)
Mar 13, 2023 1.270 1.440 1.270 1.400 252,772 +0.09(+6.87%)
Mar 10, 2023 1.400 1.410 1.270 1.310 305,934 -0.08(-5.76%)
Mar 09, 2023 1.610 1.610 1.380 1.390 426,931 -0.19(-12.03%)
Mar 08, 2023 1.590 1.610 1.550 1.580 107,666 -0.04(-2.47%)
Mar 07, 2023 1.565 1.640 1.565 1.620 153,536 +0.05(+3.18%)
Mar 06, 2023 1.680 1.680 1.530 1.570 179,676 -0.09(-5.42%)
Mar 03, 2023 1.620 1.730 1.620 1.660 217,916 +0.02(+1.22%)
Mar 02, 2023 1.640 1.675 1.610 1.640 130,384 -0.01(-0.61%)
Mar 01, 2023 1.600 1.690 1.590 1.650 423,290 +0.04(+2.48%)
Feb 28, 2023 1.590 1.631 1.545 1.610 145,532 +0.02(+1.26%)
Feb 27, 2023 1.560 1.630 1.525 1.590 229,139 +0.05(+3.25%)
Feb 24, 2023 1.570 1.590 1.510 1.540 210,910 -0.04(-2.53%)
Feb 23, 2023 1.480 1.580 1.470 1.580 174,871 +0.10(+6.76%)
Feb 22, 2023 1.490 1.510 1.480 1.480 124,034 +0.00(+0.00%)
Feb 21, 2023 1.500 1.500 1.410 1.480 270,006 -0.01(-0.67%)
Feb 17, 2023 1.400 1.500 1.400 1.490 234,568 +0.07(+4.93%)
Feb 16, 2023 1.390 1.470 1.370 1.420 396,391 +0.02(+1.43%)
Feb 15, 2023 1.460 1.500 1.380 1.400 406,636 -0.06(-4.11%)
Feb 14, 2023 1.380 1.500 1.360 1.460 552,623 +0.08(+5.80%)
Feb 13, 2023 1.420 1.460 1.360 1.380 515,115 -0.05(-3.50%)
Feb 10, 2023 1.420 1.470 1.400 1.430 195,205 +0.02(+1.42%)
Feb 09, 2023 1.480 1.480 1.380 1.410 386,950 -0.04(-2.76%)
Feb 08, 2023 1.510 1.510 1.420 1.450 283,451 -0.05(-3.33%)
Feb 07, 2023 1.520 1.550 1.470 1.500 60,604 -0.01(-0.99%)
Feb 06, 2023 1.480 1.530 1.458 1.515 92,013 +0.04(+3.06%)
Feb 03, 2023 1.450 1.510 1.450 1.470 121,089 +0.02(+1.38%)
Feb 02, 2023 1.510 1.530 1.430 1.450 103,350 -0.02(-1.36%)
Feb 01, 2023 1.470 1.510 1.450 1.470 111,295 +0.00(+0.00%)
Jan 31, 2023 1.420 1.520 1.410 1.470 96,195 +0.06(+4.26%)
Jan 30, 2023 1.450 1.460 1.410 1.410 186,802 -0.06(-4.08%)
Jan 27, 2023 1.440 1.473 1.420 1.470 126,133 +0.01(+0.68%)
Jan 26, 2023 1.480 1.500 1.440 1.460 102,328 -0.03(-2.01%)
Jan 25, 2023 1.550 1.570 1.460 1.490 192,552 -0.05(-3.25%)
Jan 24, 2023 1.550 1.590 1.500 1.540 223,612 +0.01(+0.65%)
Jan 23, 2023 1.480 1.540 1.420 1.530 236,307 +0.09(+6.25%)
Jan 20, 2023 1.400 1.460 1.370 1.440 242,076 +0.05(+3.60%)
Jan 19, 2023 1.430 1.435 1.360 1.390 72,007 -0.04(-2.80%)
Jan 18, 2023 1.520 1.550 1.410 1.430 125,901 -0.09(-5.92%)
Jan 17, 2023 1.520 1.540 1.500 1.520 100,782 +0.02(+1.33%)
Jan 13, 2023 1.470 1.530 1.455 1.500 114,780 +0.02(+1.35%)
Jan 12, 2023 1.460 1.490 1.410 1.480 144,980 +0.00(+0.00%)
Jan 11, 2023 1.490 1.500 1.400 1.480 196,331 +0.02(+1.37%)
Jan 10, 2023 1.460 1.510 1.450 1.460 194,192 +0.00(+0.00%)
Jan 09, 2023 1.410 1.480 1.370 1.460 290,180 +0.05(+3.55%)
Jan 06, 2023 1.450 1.470 1.350 1.410 444,851 -0.04(-2.76%)
Jan 05, 2023 1.450 1.480 1.400 1.450 231,464 +0.04(+2.84%)
Jan 04, 2023 1.360 1.430 1.350 1.410 479,939 +0.04(+2.92%)
Jan 03, 2023 1.330 1.405 1.320 1.370 529,364 +0.07(+5.38%)
Dec 30, 2022 1.300 1.310 1.190 1.300 1,917,643 -0.02(-1.52%)
Dec 29, 2022 1.280 1.320 1.220 1.320 1,167,276 +0.04(+3.13%)
Dec 28, 2022 1.300 1.340 1.180 1.280 1,195,965 -0.02(-1.54%)
Dec 27, 2022 1.280 1.330 1.247 1.300 528,085 +0.00(+0.00%)
Dec 23, 2022 1.370 1.370 1.290 1.300 246,973 -0.06(-4.41%)
Dec 22, 2022 1.300 1.380 1.270 1.360 353,995 +0.08(+6.25%)
Dec 21, 2022 1.290 1.310 1.230 1.280 410,318 +0.02(+1.59%)
Dec 20, 2022 1.290 1.300 1.260 1.260 146,755 -0.05(-3.82%)
Dec 19, 2022 1.280 1.310 1.250 1.310 199,416 +0.04(+3.15%)
Dec 16, 2022 1.320 1.340 1.260 1.270 503,248 -0.05(-3.79%)
Dec 15, 2022 1.370 1.370 1.260 1.320 360,884 -0.04(-2.94%)
Dec 14, 2022 1.310 1.387 1.300 1.360 145,384 +0.04(+3.03%)
Dec 13, 2022 1.320 1.350 1.300 1.320 156,572 +0.01(+0.76%)
Dec 12, 2022 1.330 1.350 1.310 1.310 173,165 -0.04(-2.96%)
Dec 09, 2022 1.360 1.390 1.330 1.350 87,018 -0.03(-2.17%)
Dec 08, 2022 1.413 1.413 1.321 1.380 131,247 -0.01(-0.72%)
Dec 07, 2022 1.380 1.400 1.345 1.390 114,947 +0.00(+0.00%)
Dec 06, 2022 1.390 1.450 1.390 1.390 105,344 -0.01(-0.71%)
Dec 05, 2022 1.450 1.480 1.380 1.400 144,033 -0.05(-3.45%)
Dec 02, 2022 1.440 1.470 1.390 1.450 344,298 +0.04(+2.84%)
Dec 01, 2022 1.450 1.500 1.400 1.410 129,131 -0.07(-4.73%)
Nov 30, 2022 1.430 1.480 1.350 1.480 400,700 +0.10(+7.25%)
Nov 29, 2022 1.330 1.510 1.295 1.380 503,045 +0.07(+5.34%)
Nov 28, 2022 1.340 1.350 1.250 1.310 368,165 -0.02(-1.50%)
Nov 25, 2022 1.340 1.345 1.310 1.330 36,167 +0.01(+0.76%)
Nov 23, 2022 1.370 1.380 1.310 1.320 146,018 -0.03(-2.22%)
Nov 22, 2022 1.300 1.370 1.290 1.350 123,993 +0.05(+3.85%)
Nov 21, 2022 1.340 1.350 1.300 1.300 199,723 -0.02(-1.52%)
Nov 18, 2022 1.300 1.350 1.290 1.320 229,309 +0.03(+2.33%)
Nov 17, 2022 1.340 1.340 1.290 1.290 300,515 -0.08(-5.84%)
Nov 16, 2022 1.270 1.380 1.260 1.370 492,926 +0.09(+7.03%)
Nov 15, 2022 1.320 1.360 1.270 1.280 235,769 -0.03(-2.29%)
Nov 14, 2022 1.350 1.380 1.258 1.310 1,114,078 -0.02(-1.50%)
Nov 11, 2022 1.300 1.369 1.270 1.330 235,048 +0.04(+3.10%)
Nov 10, 2022 1.280 1.330 1.280 1.290 47,304 +0.01(+0.78%)
Nov 09, 2022 1.310 1.380 1.250 1.280 224,912 -0.01(-0.78%)
Nov 08, 2022 1.340 1.340 1.270 1.290 122,714 -0.04(-3.01%)
Nov 07, 2022 1.350 1.375 1.320 1.330 117,793 -0.01(-0.75%)
Nov 04, 2022 1.430 1.430 1.320 1.340 295,533 -0.06(-4.29%)
Nov 03, 2022 1.440 1.440 1.390 1.400 18,929 -0.02(-1.41%)
Nov 02, 2022 1.400 1.429 1.390 1.420 28,315 +0.01(+0.71%)
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.