U.S. markets closed

Bolt Biotherapeutics, Inc. (BOLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.11000.0000 (0.00%)
Al cierre: 04:00PM EDT
1.0809 -0.03 (-2.62%)
Fuera de horario: 07:03PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20241.11001.13001.09001.11001.110038,900
19 abr 20241.15001.16001.11001.11001.110055,000
18 abr 20241.14001.16001.11001.14001.140090,100
17 abr 20241.14001.15001.11001.11001.110074,500
16 abr 20241.15001.15001.08001.15001.1500101,700
15 abr 20241.19001.20001.12001.13001.1300174,800
12 abr 20241.25001.28001.17001.20001.2000338,900
11 abr 20241.24001.28001.24001.27001.270052,800
10 abr 20241.28001.28801.24001.25001.250071,400
09 abr 20241.36001.36001.22001.28501.2850152,500
08 abr 20241.35001.40001.32001.37001.370054,200
05 abr 20241.37001.37001.32001.33001.330028,800
04 abr 20241.35001.36001.32001.33001.330042,200
03 abr 20241.37001.48001.30001.35001.3500203,300
02 abr 20241.44001.48001.36001.40001.4000237,200
01 abr 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
31 ene 20241.06001.07001.01001.01001.0100137,000
30 ene 20241.10001.12001.03901.07001.070040,700
29 ene 20241.05001.12001.05001.10001.1000100,200
26 ene 20241.09001.13001.07001.07001.070035,900
25 ene 20241.09001.11001.08001.09001.090015,100
24 ene 20241.10001.11001.06501.08001.080073,200
23 ene 20241.10001.15001.10001.13001.130031,300
22 ene 20241.13001.17001.08401.15001.150049,000
19 ene 20241.20001.20001.12001.12001.1200110,200
18 ene 20241.13001.23001.11001.22001.2200114,400
17 ene 20241.07001.12001.06601.11501.115034,500
16 ene 20241.16001.16001.08001.08001.080084,900
12 ene 20241.12001.17001.12001.15001.150038,800
11 ene 20241.16001.18001.11001.14001.140058,600
10 ene 20241.13001.19001.13001.17001.170041,000
09 ene 20241.15001.19001.14001.17501.175085,600
08 ene 20241.17001.18001.11001.14001.140052,000
05 ene 20241.20001.20001.15001.19001.190043,400
04 ene 20241.21001.22001.18001.19001.190054,400
03 ene 20241.14001.23001.14001.23001.2300106,400
02 ene 20241.13001.22001.13001.16001.1600248,000
29 dic 20231.08001.22001.08001.12001.1200626,900
28 dic 20231.06001.09001.03001.07001.0700151,400
27 dic 20231.02001.06000.99001.04001.0400341,100
26 dic 20230.99001.03000.97500.99000.990088,900
22 dic 20231.00001.05000.99000.99900.9990207,600
21 dic 20231.01001.07000.99000.99500.9950132,300
20 dic 20230.99001.04000.96001.01001.0100179,300
19 dic 20231.06001.06000.99001.00001.0000143,600
18 dic 20231.04001.08001.02201.04001.040063,500
15 dic 20231.06001.08001.04001.07001.0700137,500
14 dic 20231.02001.05001.01901.03001.0300116,000
13 dic 20230.96001.03000.96001.01001.0100178,600
12 dic 20230.95001.01000.91000.98700.9870319,200
11 dic 20230.88100.92400.87300.91000.910075,000
08 dic 20230.89100.93000.87500.90000.9000100,200
07 dic 20230.93000.93000.89700.93000.930044,000
06 dic 20230.94000.94000.89500.92000.920046,700
05 dic 20230.92000.95300.91400.93000.9300227,800
04 dic 20230.89300.92800.87500.91400.9140163,700
01 dic 20230.84000.92000.84000.89000.890070,600
30 nov 20230.89100.92800.85000.85300.8530315,200
29 nov 20230.91000.94400.89300.89300.893061,800
28 nov 20230.93100.96000.92000.92100.921011,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...