Skip to main content

Boundless Bio Inc (NQ: BOLD )

5.980 -0.190 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.49 25.06 23.26 24.80 412,565 +0.81(+3.38%)
Jan 30, 2019 22.75 24.02 22.52 23.99 297,501 +1.20(+5.27%)
Jan 29, 2019 22.51 23.12 22.00 22.79 382,753 +0.12(+0.53%)
Jan 28, 2019 23.31 23.75 22.60 22.67 293,440 -1.09(-4.59%)
Jan 25, 2019 23.28 23.82 23.00 23.76 314,600 +0.60(+2.59%)
Jan 24, 2019 23.21 23.87 22.61 23.16 208,786 -0.03(-0.13%)
Jan 23, 2019 23.94 24.73 23.04 23.19 230,559 -0.77(-3.21%)
Jan 22, 2019 24.24 24.36 23.23 23.96 381,768 -0.60(-2.44%)
Jan 18, 2019 24.31 24.83 23.94 24.56 652,000 +0.25(+1.03%)
Jan 17, 2019 24.50 24.60 23.88 24.31 353,018 -0.27(-1.10%)
Jan 16, 2019 24.57 25.10 24.24 24.58 357,957 -0.12(-0.49%)
Jan 15, 2019 24.94 25.41 24.47 24.70 476,036 -0.12(-0.48%)
Jan 14, 2019 25.61 25.71 24.69 24.82 606,708 -1.05(-4.06%)
Jan 11, 2019 26.10 26.84 24.98 25.87 1,124,600 +1.18(+4.78%)
Jan 10, 2019 24.10 25.00 23.51 24.69 551,345 +0.41(+1.69%)
Jan 09, 2019 23.74 24.49 23.38 24.28 657,735 +0.80(+3.41%)
Jan 08, 2019 24.97 25.46 23.41 23.48 555,442 -1.12(-4.55%)
Jan 07, 2019 23.40 25.00 23.19 24.60 497,108 +1.53(+6.63%)
Jan 04, 2019 22.48 23.41 21.93 23.07 513,100 +1.06(+4.82%)
Jan 03, 2019 22.16 22.50 20.74 22.01 568,947 -0.20(-0.90%)
Jan 02, 2019 20.91 22.79 19.91 22.21 1,048,117 +0.89(+4.17%)
Dec 31, 2018 21.20 21.62 20.64 21.32 504,100 +0.31(+1.48%)
Dec 28, 2018 20.97 21.72 20.16 21.01 487,400 +0.00(+0.00%)
Dec 27, 2018 19.65 21.07 18.71 21.01 551,441 +0.88(+4.37%)
Dec 26, 2018 18.47 20.20 17.95 20.13 936,147 +1.70(+9.22%)
Dec 24, 2018 18.64 19.09 18.23 18.43 650,200 -0.64(-3.36%)
Dec 21, 2018 19.52 19.61 18.73 19.07 2,294,100 -0.42(-2.15%)
Dec 20, 2018 20.11 20.11 18.74 19.49 603,410 -0.74(-3.66%)
Dec 19, 2018 21.14 22.30 19.88 20.23 612,201 -0.78(-3.71%)
Dec 18, 2018 22.50 22.50 20.11 21.01 1,200,127 -1.27(-5.70%)
Dec 17, 2018 23.01 23.82 21.99 22.28 411,658 -0.85(-3.67%)
Dec 14, 2018 22.80 23.42 22.58 23.13 535,300 +0.19(+0.83%)
Dec 13, 2018 23.86 23.96 22.77 22.94 319,285 -0.74(-3.12%)
Dec 12, 2018 23.82 23.98 23.52 23.68 235,401 +0.20(+0.85%)
Dec 11, 2018 23.78 24.68 23.18 23.48 278,408 +0.16(+0.69%)
Dec 10, 2018 23.53 23.69 22.61 23.32 491,664 -0.12(-0.51%)
Dec 07, 2018 23.95 24.39 22.71 23.44 533,000 -0.57(-2.37%)
Dec 06, 2018 22.89 24.37 22.89 24.01 529,059 +0.62(+2.65%)
Dec 04, 2018 25.11 25.42 23.27 23.39 442,900 -1.70(-6.78%)
Dec 03, 2018 24.45 25.23 24.04 25.09 747,925 +0.64(+2.62%)
Nov 30, 2018 24.03 24.55 23.86 24.45 495,300 +0.33(+1.37%)
Nov 29, 2018 24.09 24.74 23.82 24.12 522,709 -0.13(-0.54%)
Nov 28, 2018 23.68 24.44 23.02 24.25 451,154 +0.72(+3.06%)
Nov 27, 2018 24.42 24.53 23.25 23.53 328,878 -0.92(-3.76%)
Nov 26, 2018 24.50 26.03 24.00 24.45 664,210 +0.54(+2.26%)
Nov 23, 2018 23.82 24.21 22.84 23.91 181,200 -0.10(-0.42%)
Nov 21, 2018 24.01 24.01 24.01 0 +1.13(+4.94%)
Nov 20, 2018 22.40 23.23 21.80 22.88 301,794 +0.15(+0.66%)
Nov 19, 2018 23.36 24.29 22.26 22.73 391,737 -0.80(-3.40%)
Nov 16, 2018 22.94 23.80 22.31 23.53 501,600 +0.43(+1.86%)
Nov 15, 2018 22.49 23.54 22.19 23.10 1,051,311 +0.61(+2.71%)
Nov 14, 2018 23.50 24.02 22.33 22.49 710,161 -1.01(-4.30%)
Nov 13, 2018 23.82 24.17 23.41 23.50 415,752 -0.10(-0.42%)
Nov 12, 2018 24.03 24.12 23.50 23.60 703,965 -0.40(-1.67%)
Nov 09, 2018 24.50 24.60 23.68 24.00 570,300 -0.93(-3.73%)
Nov 08, 2018 24.24 25.33 22.52 24.93 1,126,162 +0.70(+2.89%)
Nov 07, 2018 26.40 27.76 19.62 24.23 3,490,345 -5.33(-18.03%)
Nov 06, 2018 29.08 29.90 28.69 29.56 210,435 +0.43(+1.48%)
Nov 05, 2018 29.49 29.81 28.25 29.13 279,469 -0.37(-1.25%)
Nov 02, 2018 29.50 30.28 29.10 29.50 469,400 +0.10(+0.34%)
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.