Australia markets close in 1 hour 46 minutes

Bolt Biotherapeutics, Inc. (BOLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7403+0.0013 (+0.18%)
At close: 04:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.74000.74100.73300.74000.7400115,300
24 June 20240.75000.75000.73100.73900.739071,100
21 June 20240.73000.75000.72000.75000.7500235,800
20 June 20240.74000.75000.73000.73600.7360187,400
18 June 20240.75000.75500.73000.73500.7350194,300
17 June 20240.76000.76900.75000.75400.7540109,700
14 June 20240.77000.77700.75000.76000.7600111,700
13 June 20240.77000.78000.75000.76900.7690130,300
12 June 20240.76000.77400.75100.76800.7680130,400
11 June 20240.74000.76700.74000.75900.7590407,100
10 June 20240.76000.76000.74000.75000.7500186,300
07 June 20240.75000.77000.75000.76100.7610169,500
06 June 20240.76000.76400.74100.75000.7500212,100
05 June 20240.77000.77000.74500.75300.7530102,500
04 June 20240.76000.77000.74900.75800.7580133,300
03 June 20240.76000.79500.75200.76600.7660243,800
31 May 20240.76000.77000.75700.75700.757054,500
30 May 20240.77600.77600.75400.75900.759073,600
29 May 20240.76000.78500.75600.76000.7600101,500
28 May 20240.80000.80000.76100.76100.7610193,200
24 May 20240.77800.81000.77000.79000.7900562,400
23 May 20240.77700.78300.73400.77500.7750387,100
22 May 20240.77000.78000.75000.76500.7650511,500
21 May 20240.79200.79900.76000.77500.7750429,700
20 May 20240.81000.81000.78100.79000.7900471,600
17 May 20240.84000.84000.78500.79300.7930598,000
16 May 20240.86000.88800.82500.82500.8250583,600
15 May 20241.02001.04000.82900.83000.83003,832,400
14 May 20241.31001.32001.25001.32001.3200320,700
13 May 20241.27001.33501.19001.33001.3300206,700
10 May 20241.12501.27001.10001.26001.2600269,500
09 May 20241.11001.14001.09001.12001.120081,400
08 May 20241.09001.11001.09001.11001.110077,400
07 May 20241.10001.11001.08001.08001.080023,400
06 May 20241.10001.11001.08001.10001.100039,700
03 May 20241.12001.12001.04001.10001.100038,100
02 May 20241.11501.12001.03001.10001.1000149,800
01 May 20241.12001.13001.08001.12001.120091,900
30 Apr 20241.10001.13001.10001.10501.105043,200
29 Apr 20241.14001.14001.09001.12001.120025,500
26 Apr 20241.20001.20001.10001.11001.1100122,300
25 Apr 20241.20001.21001.15001.16001.160013,300
24 Apr 20241.10001.21001.09001.20001.2000154,900
23 Apr 20241.09001.12001.09001.11001.110050,500
22 Apr 20241.11001.13001.09001.11001.110039,400
19 Apr 20241.15001.16001.11001.11001.110055,000
18 Apr 20241.14001.16001.11001.14001.140090,100
17 Apr 20241.14001.15001.11001.11001.110074,500
16 Apr 20241.15001.15001.08001.15001.1500101,700
15 Apr 20241.19001.20001.12001.13001.1300174,800
12 Apr 20241.25001.28001.17001.20001.2000338,900
11 Apr 20241.24001.28001.24001.27001.270052,800
10 Apr 20241.28001.28801.24001.25001.250071,400
09 Apr 20241.36001.36001.22001.28501.2850152,500
08 Apr 20241.35001.40001.32001.37001.370054,200
05 Apr 20241.37001.37001.32001.33001.330028,800
04 Apr 20241.35001.36001.32001.33001.330042,200
03 Apr 20241.37001.48001.30001.35001.3500203,300
02 Apr 20241.44001.48001.36001.40001.4000237,200
01 Apr 20241.41001.56001.36001.50001.5000331,800
28 Mar 20241.22001.46501.22001.40001.4000558,000
27 Mar 20241.19001.22001.18001.22001.220046,900
26 Mar 20241.21001.22001.17001.19001.190097,800
25 Mar 20241.20001.21001.18001.20001.2000104,800
22 Mar 20241.16001.20001.14001.20001.200085,900
21 Mar 20241.16001.19001.14301.16001.160026,300
20 Mar 20241.17001.18001.15001.16001.160022,900
19 Mar 20241.16001.19001.15001.15001.150047,100
18 Mar 20241.12001.17001.10001.14001.1400100,400
15 Mar 20241.10001.15001.08001.11001.1100134,700
14 Mar 20241.16001.18001.10001.10001.1000185,100
13 Mar 20241.26001.29001.15001.16001.1600314,800
12 Mar 20241.30001.31001.25001.26001.2600177,900
11 Mar 20241.31001.33501.26001.27001.2700136,200
08 Mar 20241.25001.39001.25001.33001.3300377,900
07 Mar 20241.25001.28601.22201.25001.250069,600
06 Mar 20241.24001.27001.18001.25001.2500216,200
05 Mar 20241.32001.32001.21001.23001.2300149,900
04 Mar 20241.27001.29001.21001.27001.2700276,700
01 Mar 20241.14001.24001.14001.21001.2100245,500
29 Feb 20241.19001.19001.12001.14001.1400166,000
28 Feb 20241.20001.20001.18001.19001.190080,700
27 Feb 20241.21001.22901.15001.20001.2000271,800
26 Feb 20241.20001.25001.20001.22001.220080,200
23 Feb 20241.18001.25001.18001.22001.2200125,800
22 Feb 20241.15201.21001.13001.21001.210085,000
21 Feb 20241.13001.17201.11001.13501.135081,700
20 Feb 20241.17001.23001.14001.15001.1500103,200
16 Feb 20241.13001.24001.11001.20001.2000272,800
15 Feb 20241.10001.14001.08001.13001.130037,000
14 Feb 20241.10001.13001.06001.10001.100039,800
13 Feb 20241.10001.16001.05001.07001.070050,500
12 Feb 20241.09001.17901.05001.08001.0800207,000
09 Feb 20241.08001.11001.06001.09001.090094,200
08 Feb 20241.00001.09001.00001.06001.060073,500
07 Feb 20241.05001.06001.02001.03001.030036,700
06 Feb 20241.08801.09001.01001.05001.0500125,800
05 Feb 20241.07001.11001.06001.09001.090062,400
02 Feb 20241.10001.11001.04001.10001.100081,500
01 Feb 20241.00001.13001.00001.11001.1100198,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...