Dark

BOLT
Bolt Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025

0.3580USD-3.243%(-0.0120)63,279

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 8:43:30 AM EDT

0.3600USD-2.703%(-0.0100)8,602

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.378000	0.378800	0.351100	0.358000	-3.243%	63,279	0.000%
2025-05-08	0.360000	0.379000	0.354550	0.370000	+4.225%	95,495	-3.243%
2025-05-07	0.358000	0.359000	0.333300	0.355000	+2.011%	127,520	+0.845%
2025-05-06	0.368000	0.380500	0.347700	0.348000	+0.549%	211,428	+2.874%
2025-05-05	0.346000	0.370000	0.346000	0.346100	-2.093%	45,601	+3.438%
2025-05-02	0.359000	0.370000	0.350000	0.353500	+0.712%	23,313	+1.273%
2025-05-01	0.360700	0.379899	0.350000	0.351000	-1.210%	35,552	+1.994%
2025-04-30	0.351000	0.370000	0.346800	0.355300	+1.514%	69,335	+0.760%
2025-04-29	0.360000	0.381300	0.340700	0.350000	-5.457%	198,709	+2.286%
2025-04-28	0.389000	0.404800	0.370000	0.370200	-5.077%	103,090	-3.296%
2025-04-25	0.389000	0.410000	0.370000	0.390000	+0.257%	219,075	-8.205%
2025-04-24	0.390000	0.390000	0.358100	0.389000	+4.570%	76,634	-7.969%
2025-04-23	0.350200	0.380000	0.350200	0.372000	+3.047%	75,078	-3.763%
2025-04-22	0.350000	0.378000	0.349600	0.361000	+5.865%	141,380	-0.831%
2025-04-21	0.354000	0.370000	0.330000	0.341000	-2.571%	99,874	+4.985%
2025-04-17	0.349100	0.360000	0.332000	0.350000	+5.422%	35,515	+2.286%
2025-04-16	0.345000	0.355000	0.330300	0.332000	-3.768%	62,635	+7.831%
2025-04-15	0.358900	0.370000	0.340000	0.345000	-6.757%	257,166	+3.768%
2025-04-14	0.331000	0.390000	0.320000	0.370000	+14.303%	155,656	-3.243%
2025-04-11	0.320100	0.350000	0.310000	0.323700	+0.841%	51,594	+10.596%
2025-04-10	0.340000	0.350000	0.300000	0.321000	-5.310%	76,597	+11.526%
2025-04-09	0.319000	0.350000	0.310000	0.339000	+9.355%	186,630	+5.605%
2025-04-08	0.365000	0.390000	0.310000	0.310000	-11.756%	91,647	+15.484%
2025-04-07	0.349200	0.375001	0.325265	0.351300	-2.417%	134,182	+1.907%
2025-04-04	0.393900	0.400000	0.353400	0.360000	-8.953%	288,080	-0.556%
2025-04-03	0.392000	0.409000	0.382000	0.395400	-1.397%	113,687	-9.459%
2025-04-02	0.404700	0.419000	0.389860	0.401000	+4.700%	78,640	-10.723%
2025-04-01	0.411600	0.418900	0.382900	0.383000	-4.250%	167,411	-6.527%
2025-03-31	0.430000	0.454900	0.400000	0.400000	-5.882%	194,887	-10.500%
2025-03-28	0.440000	0.468800	0.425000	0.425000	-3.299%	202,395	-15.765%
2025-03-27	0.450000	0.455000	0.430000	0.439500	-0.114%	235,454	-18.544%
2025-03-26	0.420300	0.462000	0.420300	0.440000	+4.762%	254,424	-18.636%
2025-03-25	0.424500	0.483000	0.414500	0.420000	-4.022%	503,592	-14.762%
2025-03-24	0.410000	0.440000	0.401100	0.437600	-0.319%	148,659	-18.190%
2025-03-21	0.440000	0.440000	0.411300	0.439000	-0.227%	27,911	-18.451%
2025-03-20	0.410000	0.440000	0.382000	0.440000	+6.050%	156,543	-18.636%
2025-03-19	0.408500	0.415000	0.402000	0.414900	+1.941%	11,911	-13.714%
2025-03-18	0.414000	0.420000	0.401000	0.407000	-0.756%	56,342	-12.039%
2025-03-17	0.440000	0.440000	0.403000	0.410100	-0.942%	57,041	-12.704%
2025-03-14	0.412000	0.440000	0.392000	0.414000	-1.123%	90,785	-13.527%
2025-03-13	0.425680	0.430000	0.406000	0.418700	+3.947%	91,916	-14.497%
2025-03-12	0.440000	0.440000	0.401600	0.402800	-4.888%	69,566	-11.122%
2025-03-11	0.437000	0.448700	0.401500	0.423500	+2.791%	156,487	-15.466%
2025-03-10	0.460000	0.470000	0.412000	0.412000	-5.505%	72,951	-13.107%
2025-03-07	0.450000	0.451500	0.420000	0.436000	-3.111%	275,318	-17.890%
2025-03-06	0.443000	0.470000	0.443000	0.450000	+1.124%	75,330	-20.444%
2025-03-05	0.469900	0.469900	0.440000	0.445000	+0.633%	14,663	-19.551%
2025-03-04	0.441000	0.480000	0.421100	0.442200	+0.113%	84,441	-19.041%
2025-03-03	0.470000	0.470100	0.441100	0.441700	-6.913%	159,453	-18.950%
2025-02-28	0.480000	0.480000	0.461000	0.474500	-0.939%	30,764	-24.552%
2025-02-27	0.460000	0.480000	0.457500	0.479000	+4.130%	62,007	-25.261%
2025-02-26	0.471000	0.479900	0.457200	0.460000	-2.872%	181,253	-22.174%
2025-02-25	0.483000	0.489000	0.471000	0.473600	-2.652%	98,113	-24.409%
2025-02-24	0.495000	0.495000	0.485000	0.486500	-0.307%	41,450	-26.413%
2025-02-21	0.491000	0.514700	0.488000	0.488000	-4.295%	111,766	-26.639%
2025-02-20	0.505000	0.520000	0.490000	0.509900	+0.970%	41,389	-29.790%
2025-02-19	0.495000	0.510000	0.480100	0.505000	+2.789%	64,985	-29.109%
2025-02-18	0.494700	0.510900	0.491300	0.491300	-2.092%	68,503	-27.132%
2025-02-14	0.490000	0.525000	0.480100	0.501800	+2.765%	225,649	-28.657%
2025-02-13	0.490000	0.490000	0.470300	0.488300	+1.497%	195,223	-26.684%
2025-02-12	0.465000	0.490000	0.465000	0.481100	+3.462%	114,444	-25.587%
2025-02-11	0.465000	0.477300	0.465000	0.465000	0.000%	89,754	-23.011%
2025-02-10	0.480000	0.480000	0.463100	0.465000	-3.607%	84,714	-23.011%
2025-02-07	0.500000	0.500000	0.473500	0.482400	-3.520%	80,556	-25.788%
2025-02-06	0.487500	0.500000	0.487500	0.500000	+1.833%	17,188	-28.400%
2025-02-05	0.473300	0.500000	0.472000	0.491000	+4.468%	52,015	-27.088%
2025-02-04	0.500000	0.509900	0.463100	0.470000	-7.843%	302,729	-23.830%
2025-02-03	0.501700	0.510000	0.480000	0.510000	+4.082%	94,070	-29.804%
2025-01-31	0.495000	0.509000	0.490000	0.490000	-2.565%	46,139	-26.939%
2025-01-30	0.500000	0.519500	0.486000	0.502900	+0.903%	205,705	-28.813%
2025-01-29	0.495000	0.509700	0.495000	0.498400	+0.687%	56,450	-28.170%
2025-01-28	0.517600	0.517600	0.490000	0.495000	-3.565%	87,268	-27.677%
2025-01-27	0.523000	0.525000	0.500000	0.513300	+0.627%	140,808	-30.255%
2025-01-24	0.520000	0.546000	0.501000	0.510100	-2.186%	206,705	-29.818%
2025-01-23	0.546900	0.555500	0.510700	0.521500	-1.604%	264,814	-31.352%
2025-01-22	0.535000	0.549900	0.520000	0.530000	+0.189%	101,110	-32.453%
2025-01-21	0.520000	0.585000	0.513100	0.529000	+3.199%	130,563	-32.325%
2025-01-17	0.519200	0.520000	0.511000	0.512600	-1.612%	57,951	-30.160%
2025-01-16	0.546000	0.548600	0.504000	0.521000	+0.192%	80,159	-31.286%
2025-01-15	0.513900	0.528000	0.495000	0.520000	+0.971%	333,823	-31.154%
2025-01-14	0.528000	0.530000	0.510100	0.515000	-2.683%	147,769	-30.485%
2025-01-13	0.535000	0.535000	0.505000	0.529200	-1.764%	125,897	-32.351%
2025-01-10	0.570000	0.570000	0.535000	0.538700	-4.689%	126,298	-33.544%
2025-01-08	0.612100	0.620000	0.550000	0.565200	-2.953%	168,191	-36.660%
2025-01-07	0.620000	0.629900	0.580600	0.582400	-5.485%	71,228	-38.530%
2025-01-06	0.612000	0.618100	0.570000	0.616200	+4.760%	177,797	-41.902%
2025-01-03	0.570900	0.597500	0.560000	0.588200	+3.193%	263,217	-39.136%
2025-01-02	0.561800	0.589000	0.536000	0.570000	+6.522%	226,512	-37.193%
2024-12-31	0.585000	0.585000	0.535000	0.535100	-6.123%	191,232	-33.097%
2024-12-30	0.520000	0.590000	0.518000	0.570000	+10.039%	441,617	-37.193%
2024-12-27	0.510000	0.529000	0.496000	0.518000	+1.509%	257,136	-30.888%
2024-12-26	0.490000	0.524100	0.490000	0.510300	-0.488%	222,866	-29.845%
2024-12-24	0.510000	0.524100	0.500100	0.512800	+0.333%	71,780	-30.187%
2024-12-23	0.500000	0.519300	0.475000	0.511100	+2.220%	266,564	-29.955%
2024-12-20	0.494000	0.524100	0.485000	0.500000	-0.695%	70,085	-28.400%
2024-12-19	0.504100	0.526400	0.485000	0.503500	-0.040%	287,092	-28.898%
2024-12-18	0.521100	0.540000	0.503100	0.503700	-5.886%	137,667	-28.926%
2024-12-17	0.526000	0.535200	0.515500	0.535200	+3.320%	68,809	-33.109%
2024-12-16	0.529000	0.530000	0.502700	0.518000	-1.875%	529,178	-30.888%
2024-12-13	0.540000	0.549000	0.511900	0.527900	-0.132%	107,380	-32.184%
2024-12-12	0.556500	0.585000	0.521700	0.528600	-5.013%	318,121	-32.274%
2024-12-11	0.561100	0.573100	0.551000	0.556500	-2.556%	175,574	-35.669%
2024-12-10	0.570000	0.583800	0.560600	0.571100	+0.246%	127,960	-37.314%
2024-12-09	0.580000	0.606299	0.569700	0.569700	-2.465%	288,802	-37.160%
2024-12-06	0.586000	0.597999	0.579500	0.584100	+3.748%	90,246	-38.709%
2024-12-05	0.580000	0.597500	0.551000	0.563000	-3.298%	263,216	-36.412%
2024-12-04	0.625100	0.625100	0.570000	0.582200	-6.863%	258,843	-38.509%
2024-12-03	0.626000	0.650000	0.625100	0.625100	-1.186%	41,837	-42.729%
2024-12-02	0.630000	0.647600	0.620100	0.632600	-1.249%	65,673	-43.408%
2024-11-29	0.630000	0.650000	0.620000	0.640600	+2.332%	132,236	-44.115%
2024-11-27	0.628221	0.640000	0.600101	0.626000	-0.619%	127,757	-42.812%
2024-11-26	0.582000	0.650000	0.572200	0.629900	+4.983%	241,934	-43.166%
2024-11-25	0.575300	0.609800	0.560200	0.600000	+3.699%	189,136	-40.333%
2024-11-22	0.560000	0.583000	0.560000	0.578600	+2.082%	158,291	-38.127%
2024-11-21	0.565500	0.585000	0.551300	0.566800	-0.561%	80,916	-36.838%
2024-11-20	0.561100	0.589000	0.553850	0.570000	+1.586%	58,960	-37.193%
2024-11-19	0.558000	0.590000	0.540000	0.561100	+0.376%	132,768	-36.197%
2024-11-18	0.560000	0.582500	0.545700	0.559000	-1.149%	212,384	-35.957%
2024-11-15	0.622400	0.622400	0.561002	0.565500	-9.142%	377,476	-36.693%
2024-11-14	0.617000	0.630000	0.610000	0.622400	+0.875%	30,949	-42.481%
2024-11-13	0.630000	0.650000	0.610000	0.617000	-3.864%	105,737	-41.977%
2024-11-12	0.636300	0.660000	0.636300	0.641800	+0.912%	72,958	-44.219%
2024-11-11	0.660300	0.660300	0.633000	0.636000	-2.018%	25,502	-43.711%
2024-11-08	0.651100	0.670000	0.632000	0.649100	-0.338%	116,386	-44.847%
2024-11-07	0.641000	0.670000	0.640600	0.651300	+0.571%	65,657	-45.033%
2024-11-06	0.640500	0.690000	0.630000	0.647600	-1.581%	140,637	-44.719%
2024-11-05	0.657700	0.670000	0.657700	0.658000	-1.497%	41,105	-45.593%
2024-11-04	0.660000	0.670000	0.657700	0.668000	+1.443%	32,789	-46.407%
2024-11-01	0.649000	0.660000	0.644500	0.658500	+3.750%	24,440	-45.634%
2024-10-31	0.630000	0.639900	0.630000	0.634700	-1.551%	33,021	-43.595%
2024-10-30	0.661000	0.687000	0.636300	0.644700	-3.762%	124,150	-44.470%
2024-10-29	0.669000	0.688899	0.650300	0.669900	-1.340%	88,046	-46.559%
2024-10-28	0.685000	0.700000	0.666700	0.679000	-0.044%	61,916	-47.275%
2024-10-25	0.650000	0.718000	0.650000	0.679300	+4.443%	678,064	-47.299%
2024-10-24	0.639000	0.670000	0.639000	0.650400	+0.077%	42,033	-44.957%
2024-10-23	0.660000	0.679000	0.631200	0.649900	-1.530%	143,982	-44.915%
2024-10-22	0.630000	0.676500	0.630000	0.660000	+3.513%	195,801	-45.758%
2024-10-21	0.640000	0.662000	0.629500	0.637600	+1.788%	137,236	-43.852%
2024-10-18	0.632100	0.659700	0.620048	0.626400	-1.818%	107,970	-42.848%
2024-10-17	0.652000	0.662000	0.600200	0.638000	-0.313%	196,654	-43.887%
2024-10-16	0.638000	0.677000	0.630000	0.640000	+1.587%	120,172	-44.063%
2024-10-15	0.640000	0.650000	0.620400	0.630000	-0.063%	35,031	-43.175%
2024-10-14	0.650000	0.660000	0.630400	0.630400	-1.960%	64,137	-43.211%
2024-10-11	0.640000	0.668800	0.640000	0.643000	+0.547%	58,936	-44.323%
2024-10-10	0.650000	0.659700	0.630800	0.639500	-0.078%	26,759	-44.019%
2024-10-09	0.637300	0.660000	0.637300	0.640000	-0.156%	73,057	-44.063%
2024-10-08	0.654849	0.668900	0.640000	0.641000	-4.328%	114,986	-44.150%
2024-10-07	0.637000	0.680000	0.637000	0.670000	+3.876%	185,003	-46.567%
2024-10-04	0.649900	0.660000	0.630100	0.645000	+0.781%	167,806	-44.496%
2024-10-03	0.640100	0.660000	0.640000	0.640000	-0.959%	25,077	-44.063%
2024-10-02	0.639700	0.660000	0.639000	0.646200	-0.278%	33,690	-44.599%
2024-10-01	0.643000	0.660000	0.630000	0.648000	0.000%	90,431	-44.753%
2024-09-30	0.616100	0.660000	0.616100	0.648000	+4.466%	138,076	-44.753%
2024-09-27	0.592800	0.631500	0.592800	0.620300	+6.307%	244,673	-42.286%
2024-09-26	0.604700	0.605000	0.545000	0.583500	-0.495%	391,160	-38.646%
2024-09-25	0.597800	0.600000	0.570000	0.586400	-1.874%	363,707	-38.950%
2024-09-24	0.620101	0.635000	0.590600	0.597600	-4.384%	247,948	-40.094%
2024-09-23	0.650000	0.650000	0.614700	0.625000	+1.133%	86,735	-42.720%
2024-09-20	0.638000	0.638000	0.616000	0.618000	-1.936%	212,772	-42.071%
2024-09-19	0.649700	0.649700	0.621100	0.630200	+1.351%	116,326	-43.193%
2024-09-18	0.632600	0.644800	0.621000	0.621800	-1.333%	83,630	-42.425%
2024-09-17	0.645700	0.649600	0.626000	0.630200	-2.219%	91,057	-43.193%
2024-09-16	0.621200	0.655000	0.621200	0.644500	+5.881%	199,605	-44.453%
2024-09-13	0.625000	0.631491	0.608700	0.608700	-1.521%	259,447	-41.186%
2024-09-12	0.627500	0.649800	0.618000	0.618100	-1.576%	296,304	-42.081%
2024-09-11	0.630000	0.640000	0.617000	0.628000	-0.672%	76,079	-42.994%
2024-09-10	0.640100	0.647800	0.620000	0.632250	+0.103%	193,669	-43.377%
2024-09-09	0.650000	0.650000	0.630000	0.631600	-2.471%	293,558	-43.319%
2024-09-06	0.661200	0.661918	0.641000	0.647600	-0.369%	68,667	-44.719%
2024-09-05	0.662000	0.663100	0.650000	0.650000	-1.530%	240,525	-44.923%
2024-09-04	0.670000	0.686000	0.660000	0.660100	-2.898%	74,962	-45.766%
2024-09-03	0.680000	0.688400	0.670000	0.679799	+0.325%	48,166	-47.337%
2024-08-30	0.680000	0.689900	0.671000	0.677600	-1.783%	137,060	-47.166%
2024-08-29	0.689265	0.689900	0.684500	0.689900	+0.715%	42,716	-48.108%
2024-08-28	0.689900	0.699900	0.680100	0.685000	-0.710%	141,259	-47.737%
2024-08-27	0.680000	0.695000	0.680000	0.689900	+1.456%	104,564	-48.108%
2024-08-26	0.699000	0.700000	0.680000	0.680000	-1.105%	127,230	-47.353%
2024-08-23	0.688300	0.690200	0.680000	0.687600	-0.377%	163,406	-47.935%
2024-08-22	0.685000	0.699900	0.685000	0.690200	0.000%	32,901	-48.131%
2024-08-21	0.681000	0.700000	0.680000	0.690200	+0.087%	109,275	-48.131%
2024-08-20	0.700000	0.700000	0.681500	0.689600	-0.203%	87,383	-48.086%
2024-08-19	0.685000	0.706050	0.685000	0.691000	-0.418%	55,290	-48.191%
2024-08-16	0.681000	0.700000	0.681000	0.693900	+0.420%	109,792	-48.408%
2024-08-15	0.698701	0.704300	0.691000	0.691000	+0.145%	43,778	-48.191%
2024-08-14	0.697500	0.700000	0.689900	0.690000	-1.429%	201,611	-48.116%
2024-08-13	0.709900	0.710000	0.695100	0.700000	-0.114%	87,516	-48.857%
2024-08-12	0.710000	0.710000	0.695100	0.700800	+0.029%	69,469	-48.916%
2024-08-09	0.698500	0.712400	0.698500	0.700600	-0.638%	172,817	-48.901%
2024-08-08	0.680000	0.710000	0.680000	0.705100	+1.410%	90,827	-49.227%
2024-08-07	0.740000	0.740000	0.689600	0.695299	-4.361%	128,622	-48.511%
2024-08-06	0.711000	0.740000	0.706200	0.727000	+2.409%	2,512,692	-50.757%
2024-08-05	0.701000	0.737000	0.650000	0.709900	-3.847%	202,479	-49.570%
2024-08-02	0.725600	0.740000	0.710000	0.738300	+0.449%	141,763	-51.510%
2024-08-01	0.741000	0.741001	0.730000	0.735000	-1.856%	45,478	-51.293%
2024-07-31	0.730000	0.780000	0.730000	0.748900	+2.575%	113,717	-52.197%
2024-07-30	0.739600	0.750899	0.730100	0.730100	-1.351%	76,746	-50.966%
2024-07-29	0.746000	0.746800	0.730000	0.740100	-1.320%	244,238	-51.628%
2024-07-26	0.740000	0.757899	0.734800	0.750000	+1.902%	138,257	-52.267%
2024-07-25	0.730000	0.740000	0.730000	0.736000	+0.808%	144,040	-51.359%
2024-07-24	0.735000	0.740000	0.730000	0.730100	0.000%	64,426	-50.966%
2024-07-23	0.740000	0.749000	0.720000	0.730100	+0.014%	127,951	-50.966%
2024-07-22	0.750000	0.750248	0.720500	0.730000	-0.137%	83,446	-50.959%
2024-07-19	0.750000	0.750000	0.720500	0.731000	-1.216%	51,516	-51.026%
2024-07-18	0.736300	0.751475	0.728200	0.740000	+0.054%	51,232	-51.622%
2024-07-17	0.740000	0.759000	0.721900	0.739600	-1.400%	103,142	-51.595%
2024-07-16	0.735000	0.759700	0.732550	0.750100	+2.445%	214,619	-52.273%
2024-07-15	0.747100	0.749200	0.728100	0.732200	-2.282%	247,009	-51.106%
2024-07-12	0.740000	0.760000	0.732600	0.749300	+1.394%	217,619	-52.222%
2024-07-11	0.730000	0.740000	0.722100	0.739000	+2.568%	131,150	-51.556%
2024-07-10	0.720500	0.729800	0.710000	0.720500	-0.139%	147,411	-50.312%
2024-07-09	0.732400	0.732700	0.720000	0.721500	-1.823%	75,339	-50.381%
2024-07-08	0.730000	0.740000	0.725000	0.734900	+1.928%	37,655	-51.286%
2024-07-05	0.740000	0.740000	0.720000	0.721000	-2.237%	114,470	-50.347%
2024-07-03	0.734300	0.739900	0.734200	0.737500	+0.340%	13,587	-51.458%
2024-07-02	0.730000	0.750000	0.720100	0.735000	+0.424%	40,588	-51.293%
2024-07-01	0.736700	0.739800	0.726700	0.731900	-2.413%	188,398	-51.086%
2024-06-28	0.750000	0.750000	0.731300	0.750000	+0.321%	53,758	-52.267%
2024-06-27	0.732000	0.750000	0.730000	0.747600	+2.383%	190,370	-52.113%
2024-06-26	0.739300	0.750000	0.730200	0.730200	-1.364%	82,516	-50.972%
2024-06-25	0.740000	0.741200	0.733300	0.740300	+0.176%	115,262	-51.641%
2024-06-24	0.750000	0.750000	0.731100	0.739000	-1.454%	71,154	-51.556%
2024-06-21	0.730100	0.750000	0.720100	0.749900	+1.958%	212,619	-52.260%
2024-06-20	0.740000	0.750000	0.730100	0.735500	+0.068%	187,433	-51.326%
2024-06-18	0.750000	0.754700	0.730000	0.735000	-2.494%	194,297	-51.293%
2024-06-17	0.760000	0.769000	0.750000	0.753800	-0.816%	109,659	-52.507%
2024-06-14	0.770000	0.777400	0.750100	0.760000	-1.196%	111,709	-52.895%
2024-06-13	0.770000	0.780000	0.750300	0.769200	+0.130%	130,341	-53.458%
2024-06-12	0.760000	0.773700	0.751000	0.768200	+1.239%	130,419	-53.398%
2024-06-11	0.740000	0.767001	0.740000	0.758800	+1.173%	407,116	-52.820%
2024-06-10	0.760000	0.760000	0.740000	0.750000	-1.445%	186,345	-52.267%
2024-06-07	0.750000	0.770000	0.750000	0.761000	+1.480%	169,484	-52.957%
2024-06-06	0.760000	0.764400	0.741000	0.749900	-0.412%	212,134	-52.260%
2024-06-05	0.770000	0.770000	0.745450	0.753000	-0.633%	102,530	-52.457%
2024-06-04	0.760000	0.770000	0.748700	0.757800	-1.006%	133,324	-52.758%
2024-06-03	0.760000	0.795001	0.752300	0.765500	+1.163%	243,800	-53.233%
2024-05-31	0.760000	0.770000	0.756700	0.756700	-0.316%	54,498	-52.689%
2024-05-30	0.776100	0.776100	0.754000	0.759100	-0.118%	73,596	-52.839%
2024-05-29	0.760000	0.784800	0.756000	0.760000	-0.105%	101,480	-52.895%
2024-05-28	0.800000	0.800000	0.760800	0.760800	-3.696%	193,194	-52.944%
2024-05-24	0.777700	0.810000	0.770000	0.790000	+2.001%	562,369	-54.684%
2024-05-23	0.777300	0.783200	0.734100	0.774500	+1.242%	387,123	-53.777%
2024-05-22	0.770000	0.780000	0.749800	0.765000	-1.290%	511,504	-53.203%
2024-05-21	0.791900	0.799292	0.760000	0.775000	-1.899%	429,687	-53.806%
2024-05-20	0.810000	0.810000	0.780500	0.790000	-0.366%	471,605	-54.684%
2024-05-17	0.840000	0.840100	0.785300	0.792900	-3.903%	598,021	-54.849%
2024-05-16	0.860000	0.887900	0.825000	0.825100	-0.590%	583,587	-56.611%
2024-05-15	1.020000	1.040000	0.828800	0.830000	-37.121%	3,832,381	-56.867%
2024-05-14	1.310000	1.320000	1.250000	1.320000	-0.752%	320,717	-72.879%
2024-05-13	1.270000	1.335000	1.190000	1.330000	+5.556%	206,695	-73.083%
2024-05-10	1.125000	1.270000	1.100000	1.260000	+12.500%	269,527	-71.587%
2024-05-09	1.110000	1.140000	1.090000	1.120000	+0.901%	81,438	-68.036%
2024-05-08	1.090000	1.110000	1.090000	1.110000	+2.778%	77,399	-67.748%
2024-05-07	1.100000	1.110000	1.080000	1.080000	-1.818%	23,387	-66.852%
2024-05-06	1.100000	1.110000	1.080000	1.100000	0.000%	39,677	-67.455%
2024-05-03	1.120000	1.120000	1.040000	1.100000	0.000%	38,139	-67.455%
2024-05-02	1.115000	1.120000	1.030000	1.100000	-1.786%	149,801	-67.455%
2024-05-01	1.120000	1.130000	1.080000	1.120000	+1.357%	91,915	-68.036%
2024-04-30	1.100000	1.130000	1.100000	1.105000	-1.339%	43,166	-67.602%
2024-04-29	1.140000	1.140000	1.090000	1.120000	+0.901%	25,497	-68.036%
2024-04-26	1.200000	1.200000	1.100000	1.110000	-4.310%	122,489	-67.748%
2024-04-25	1.200000	1.210000	1.150000	1.160000	-3.349%	13,475	-69.138%
2024-04-24	1.100000	1.210000	1.090000	1.200200	+8.126%	154,904	-70.172%
2024-04-23	1.090000	1.120000	1.090000	1.110000	0.000%	50,512	-67.748%
2024-04-22	1.110000	1.130000	1.090000	1.110000	0.000%	39,426	-67.748%
2024-04-19	1.150000	1.160000	1.110000	1.110000	-2.632%	55,054	-67.748%
2024-04-18	1.140000	1.160000	1.110000	1.140000	+2.703%	90,067	-68.596%
2024-04-17	1.140000	1.150000	1.110000	1.110000	-3.478%	74,531	-67.748%
2024-04-16	1.150000	1.150000	1.080000	1.150000	+1.770%	101,723	-68.870%
2024-04-15	1.190000	1.200000	1.120000	1.130000	-5.833%	174,826	-68.319%
2024-04-12	1.250000	1.280000	1.170000	1.200000	-5.512%	338,930	-70.167%
2024-04-11	1.240000	1.279900	1.240000	1.270000	+1.600%	52,957	-71.811%
2024-04-10	1.280000	1.288000	1.240000	1.250000	-2.724%	71,364	-71.360%
2024-04-09	1.360000	1.360000	1.220000	1.285000	-6.204%	152,547	-72.140%
2024-04-08	1.350000	1.399900	1.320000	1.370000	+3.008%	54,158	-73.869%
2024-04-05	1.370000	1.370000	1.320000	1.330000	0.000%	28,752	-73.083%
2024-04-04	1.350000	1.360000	1.320000	1.330000	-1.481%	42,197	-73.083%
2024-04-03	1.370000	1.480000	1.300000	1.350000	-3.571%	203,324	-73.481%
2024-04-02	1.440000	1.479900	1.360000	1.400000	-6.667%	237,234	-74.429%
2024-04-01	1.410000	1.560000	1.360000	1.500000	+7.143%	331,789	-76.133%
2024-03-28	1.220000	1.465000	1.220000	1.400000	+14.754%	558,202	-74.429%
2024-03-27	1.190000	1.220000	1.180300	1.220000	+2.521%	46,866	-70.656%
2024-03-26	1.210000	1.220000	1.170000	1.190000	-0.833%	97,803	-69.916%
2024-03-25	1.200000	1.210000	1.180000	1.200000	0.000%	104,929	-70.167%
2024-03-22	1.160000	1.200000	1.140000	1.200000	+3.448%	86,005	-70.167%
2024-03-21	1.160000	1.190000	1.143400	1.160000	0.000%	26,323	-69.138%
2024-03-20	1.170000	1.180000	1.149900	1.160000	+0.870%	23,108	-69.138%
2024-03-19	1.160000	1.190000	1.150000	1.150000	+0.877%	47,285	-68.870%
2024-03-18	1.120000	1.170000	1.100100	1.140000	+2.703%	100,462	-68.596%
2024-03-15	1.100000	1.150000	1.080000	1.110000	+0.909%	134,750	-67.748%
2024-03-14	1.160000	1.180000	1.100000	1.100000	-5.172%	185,071	-67.455%
2024-03-13	1.260000	1.290000	1.150000	1.160000	-7.937%	314,838	-69.138%
2024-03-12	1.300000	1.310000	1.250000	1.260000	-0.787%	178,114	-71.587%
2024-03-11	1.310000	1.335000	1.260100	1.270000	-4.511%	136,229	-71.811%
2024-03-08	1.250000	1.390000	1.250000	1.330000	+6.400%	378,387	-73.083%
2024-03-07	1.250000	1.286200	1.221800	1.250000	0.000%	69,562	-71.360%
2024-03-06	1.240000	1.270000	1.180000	1.250000	+1.626%	216,161	-71.360%
2024-03-05	1.320000	1.320000	1.210000	1.230000	-3.150%	149,888	-70.894%
2024-03-04	1.270000	1.290000	1.210000	1.270000	+4.959%	276,692	-71.811%
2024-03-01	1.140000	1.240000	1.140000	1.210000	+6.140%	250,321	-70.413%
2024-02-29	1.190000	1.190000	1.120000	1.140000	-4.202%	166,066	-68.596%
2024-02-28	1.200000	1.200000	1.180000	1.190000	-0.833%	80,718	-69.916%
2024-02-27	1.210000	1.228700	1.150000	1.200000	-1.639%	271,849	-70.167%
2024-02-26	1.200000	1.250000	1.200000	1.220000	0.000%	80,176	-70.656%
2024-02-23	1.180000	1.250000	1.180000	1.220000	+0.826%	125,844	-70.656%
2024-02-22	1.152400	1.210000	1.130100	1.210000	+6.608%	84,960	-70.413%
2024-02-21	1.130000	1.172100	1.110000	1.135000	-1.304%	81,701	-68.458%
2024-02-20	1.170000	1.230000	1.140000	1.150000	-4.167%	103,263	-68.870%
2024-02-16	1.130000	1.240000	1.110000	1.200000	+6.195%	272,827	-70.167%
2024-02-15	1.100000	1.140000	1.080000	1.130000	+2.727%	37,007	-68.319%
2024-02-14	1.100000	1.129900	1.060000	1.100000	+2.804%	39,755	-67.455%
2024-02-13	1.100000	1.160000	1.050000	1.070000	-0.926%	50,461	-66.542%
2024-02-12	1.090000	1.179100	1.050000	1.080000	-0.917%	207,046	-66.852%
2024-02-09	1.080000	1.110000	1.060000	1.090000	+2.830%	94,180	-67.156%
2024-02-08	1.000000	1.090000	1.000000	1.060000	+2.913%	73,469	-66.226%
2024-02-07	1.050000	1.060000	1.020000	1.030000	-1.905%	36,761	-65.243%
2024-02-06	1.088200	1.090000	1.010000	1.050000	-3.670%	125,771	-65.905%
2024-02-05	1.070000	1.110000	1.060000	1.090000	-0.909%	62,392	-67.156%
2024-02-02	1.100000	1.110000	1.040000	1.100000	-0.901%	81,452	-67.455%
2024-02-01	1.000000	1.130000	1.000000	1.110000	+9.901%	198,298	-67.748%
2024-01-31	1.060000	1.070000	1.010000	1.010000	-5.607%	136,962	-64.554%
2024-01-30	1.100000	1.120000	1.039200	1.070000	-2.727%	40,727	-66.542%
2024-01-29	1.050000	1.120000	1.050000	1.100000	+2.804%	100,230	-67.455%
2024-01-26	1.090000	1.130000	1.070000	1.070000	-1.835%	35,916	-66.542%
2024-01-25	1.090000	1.110000	1.080000	1.090000	+0.926%	15,140	-67.156%
2024-01-24	1.100000	1.110000	1.065000	1.080000	-4.425%	73,271	-66.852%
2024-01-23	1.100000	1.150000	1.100000	1.130000	-1.739%	31,348	-68.319%
2024-01-22	1.130000	1.170000	1.084300	1.150000	+2.679%	48,986	-68.870%
2024-01-19	1.200000	1.200000	1.120000	1.120000	-8.197%	110,197	-68.036%
2024-01-18	1.130000	1.230000	1.110000	1.220000	+9.417%	114,444	-70.656%
2024-01-17	1.070000	1.120000	1.066400	1.115000	+3.241%	34,496	-67.892%
2024-01-16	1.160000	1.160000	1.080000	1.080000	-6.087%	85,054	-66.852%
2024-01-12	1.120000	1.170000	1.120000	1.150000	+0.877%	38,812	-68.870%
2024-01-11	1.160000	1.180000	1.110000	1.140000	-2.564%	58,803	-68.596%
2024-01-10	1.130000	1.190000	1.130000	1.170000	-0.426%	40,999	-69.402%
2024-01-09	1.150000	1.190000	1.140000	1.175000	+3.070%	85,620	-69.532%
2024-01-08	1.170000	1.180000	1.110000	1.140000	-4.202%	52,009	-68.596%
2024-01-05	1.200000	1.200000	1.150100	1.190000	0.000%	43,435	-69.916%
2024-01-04	1.210000	1.220000	1.180000	1.190000	-3.252%	54,395	-69.916%
2024-01-03	1.140000	1.230000	1.140000	1.230000	+6.034%	106,514	-70.894%
2024-01-02	1.130000	1.220000	1.130000	1.160000	+3.571%	248,067	-69.138%
2023-12-29	1.080000	1.219900	1.080000	1.120000	+4.673%	628,255	-68.036%
2023-12-28	1.060000	1.090000	1.030000	1.070000	+2.885%	151,519	-66.542%
2023-12-27	1.020000	1.060000	0.990000	1.040000	+5.040%	341,102	-65.577%
2023-12-26	0.990000	1.030000	0.975000	0.990100	-0.851%	88,924	-63.842%
2023-12-22	1.000000	1.050000	0.990100	0.998600	+0.342%	207,714	-64.150%
2023-12-21	1.010000	1.070000	0.989500	0.995200	-1.465%	132,285	-64.027%
2023-12-20	0.990000	1.040000	0.960000	1.010000	+1.000%	179,325	-64.554%
2023-12-19	1.060000	1.060000	0.990000	1.000000	-3.846%	143,556	-64.200%
2023-12-18	1.040000	1.080000	1.021500	1.040000	-2.804%	63,502	-65.577%
2023-12-15	1.060000	1.080000	1.040000	1.070000	+3.883%	137,531	-66.542%
2023-12-14	1.020000	1.050000	1.018700	1.030000	+1.980%	115,986	-65.243%
2023-12-13	0.960000	1.030000	0.960000	1.010000	+2.299%	178,638	-64.554%
2023-12-12	0.950000	1.010000	0.910300	0.987300	+8.483%	319,175	-63.739%
2023-12-11	0.881100	0.923500	0.873100	0.910100	+1.111%	74,991	-60.664%
2023-12-08	0.891100	0.930000	0.875000	0.900100	-3.215%	100,154	-60.227%
2023-12-07	0.930000	0.930000	0.897000	0.930000	+1.076%	43,970	-61.505%
2023-12-06	0.940000	0.940000	0.895000	0.920100	-1.075%	46,744	-61.091%
2023-12-05	0.920000	0.953100	0.913600	0.930100	+1.806%	227,845	-61.510%
2023-12-04	0.892900	0.928000	0.875000	0.913600	+2.652%	163,675	-60.814%
2023-12-01	0.840000	0.920000	0.840000	0.890000	+4.338%	70,710	-59.775%
2023-11-30	0.891100	0.928000	0.850000	0.853000	-4.522%	315,219	-58.030%
2023-11-29	0.910000	0.944100	0.893400	0.893400	-2.997%	61,831	-59.928%
2023-11-28	0.931000	0.960000	0.920000	0.921000	-0.957%	11,968	-61.129%
2023-11-27	0.890000	0.960000	0.880000	0.929900	+3.322%	231,307	-61.501%
2023-11-24	0.933200	0.933200	0.871000	0.900000	+0.111%	93,634	-60.222%
2023-11-22	0.910000	0.920200	0.865500	0.899000	+3.931%	15,037	-60.178%
2023-11-21	0.939900	0.939900	0.860000	0.865000	-5.444%	85,009	-58.613%
2023-11-20	1.020000	1.020000	0.860000	0.914800	-3.196%	184,289	-60.866%
2023-11-17	0.930000	0.979800	0.921000	0.945000	-0.526%	39,749	-62.116%
2023-11-16	0.950000	0.990000	0.933300	0.950000	-3.061%	31,020	-62.316%

.dark-mode .PxSKgm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxSKgm{ color: #333333; background-color: white; border: 2px solid #333333; }BOLTBolt Biotherapeutics, Inc. Common Stockstock NASDAQ

BOLT
Bolt Biotherapeutics, Inc. Common Stock
stock NASDAQ