Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bolt Biotherapeutics Inc (NQ: BOLT )

0.7650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 1.420 1.490 1.390 1.410 81,794 +0.02(+1.44%)
Oct 31, 2022 1.410 1.450 1.350 1.390 191,301 -0.01(-0.71%)
Oct 28, 2022 1.390 1.415 1.380 1.400 33,768 +0.02(+1.45%)
Oct 27, 2022 1.350 1.389 1.340 1.380 80,896 +0.03(+2.22%)
Oct 26, 2022 1.400 1.440 1.320 1.350 101,675 -0.05(-3.57%)
Oct 25, 2022 1.410 1.416 1.370 1.400 54,188 +0.02(+1.45%)
Oct 24, 2022 1.430 1.430 1.350 1.380 70,201 -0.04(-2.82%)
Oct 21, 2022 1.450 1.450 1.400 1.420 61,720 -0.01(-0.70%)
Oct 20, 2022 1.450 1.470 1.430 1.430 60,006 +0.00(+0.00%)
Oct 19, 2022 1.480 1.500 1.420 1.430 71,409 -0.03(-2.05%)
Oct 18, 2022 1.460 1.480 1.420 1.460 42,058 +0.01(+0.69%)
Oct 17, 2022 1.430 1.500 1.400 1.450 134,331 +0.05(+3.57%)
Oct 14, 2022 1.450 1.480 1.390 1.400 65,614 -0.03(-2.10%)
Oct 13, 2022 1.440 1.450 1.415 1.430 56,137 -0.01(-0.69%)
Oct 12, 2022 1.420 1.494 1.420 1.440 33,154 +0.00(+0.00%)
Oct 11, 2022 1.460 1.498 1.430 1.440 19,980 -0.02(-1.37%)
Oct 10, 2022 1.490 1.490 1.450 1.460 44,168 -0.01(-0.68%)
Oct 07, 2022 1.500 1.504 1.450 1.470 68,458 -0.03(-2.00%)
Oct 06, 2022 1.500 1.510 1.460 1.500 49,449 +0.02(+1.35%)
Oct 05, 2022 1.520 1.520 1.450 1.480 85,054 -0.03(-1.99%)
Oct 04, 2022 1.630 1.660 1.500 1.510 113,326 +0.00(+0.00%)
Oct 03, 2022 1.500 1.540 1.470 1.510 49,287 +0.03(+2.03%)
Sep 30, 2022 1.470 1.570 1.470 1.480 47,791 +0.00(+0.00%)
Sep 29, 2022 1.580 1.590 1.470 1.480 133,339 -0.10(-6.33%)
Sep 28, 2022 1.650 1.700 1.560 1.580 314,378 -0.08(-4.82%)
Sep 27, 2022 1.740 1.740 1.637 1.660 80,641 -0.06(-3.49%)
Sep 26, 2022 1.700 1.720 1.690 1.720 91,875 +0.00(+0.00%)
Sep 23, 2022 1.690 1.730 1.680 1.720 94,651 -0.03(-1.71%)
Sep 22, 2022 1.740 1.765 1.700 1.750 101,866 -0.01(-0.57%)
Sep 21, 2022 1.760 1.780 1.720 1.760 134,550 +0.00(+0.00%)
Sep 20, 2022 1.770 1.890 1.720 1.760 106,911 -0.02(-1.12%)
Sep 19, 2022 1.800 1.800 1.750 1.780 75,070 +0.02(+1.14%)
Sep 16, 2022 1.800 1.840 1.760 1.760 346,710 -0.05(-2.76%)
Sep 15, 2022 1.910 1.960 1.760 1.810 372,731 -0.10(-5.24%)
Sep 14, 2022 1.890 1.950 1.845 1.910 105,248 +0.07(+3.80%)
Sep 13, 2022 1.770 1.860 1.750 1.840 62,217 +0.08(+4.55%)
Sep 12, 2022 1.770 1.840 1.760 1.760 303,583 -0.01(-0.56%)
Sep 09, 2022 1.800 1.840 1.750 1.770 71,332 -0.03(-1.67%)
Sep 08, 2022 1.830 1.840 1.740 1.800 393,553 -0.04(-2.17%)
Sep 07, 2022 1.790 1.850 1.790 1.840 50,436 +0.06(+3.37%)
Sep 06, 2022 1.800 1.870 1.760 1.780 49,987 +0.01(+0.56%)
Sep 02, 2022 1.830 1.871 1.750 1.770 60,509 -0.03(-1.67%)
Sep 01, 2022 1.880 1.880 1.720 1.800 52,073 +0.00(+0.00%)
Aug 31, 2022 1.790 1.840 1.762 1.800 29,706 +0.04(+2.27%)
Aug 30, 2022 1.830 1.870 1.750 1.760 122,072 -0.08(-4.35%)
Aug 29, 2022 1.910 1.910 1.820 1.840 35,061 -0.07(-3.66%)
Aug 26, 2022 1.990 2.000 1.860 1.910 82,173 -0.06(-3.05%)
Aug 25, 2022 2.020 2.020 1.930 1.970 40,416 -0.02(-1.01%)
Aug 24, 2022 1.960 2.029 1.930 1.990 68,621 +0.03(+1.53%)
Aug 23, 2022 1.780 1.970 1.780 1.960 77,247 +0.18(+10.11%)
Aug 22, 2022 1.940 1.960 1.760 1.780 412,561 -0.18(-9.18%)
Aug 19, 2022 2.000 2.040 1.937 1.960 99,893 -0.08(-3.92%)
Aug 18, 2022 2.040 2.110 1.980 2.040 69,191 +0.01(+0.49%)
Aug 17, 2022 2.120 2.200 1.990 2.030 221,582 -0.11(-5.14%)
Aug 16, 2022 2.240 2.240 2.110 2.140 166,357 -0.07(-3.17%)
Aug 15, 2022 2.250 2.270 2.110 2.210 143,309 -0.06(-2.64%)
Aug 12, 2022 2.350 2.388 2.220 2.270 90,011 -0.09(-3.81%)
Aug 11, 2022 2.420 2.630 2.300 2.360 168,400 -0.16(-6.35%)
Aug 10, 2022 2.350 2.550 2.259 2.520 124,829 +0.24(+10.53%)
Aug 09, 2022 2.310 2.400 2.200 2.280 75,003 -0.05(-2.15%)
Aug 08, 2022 2.490 2.500 2.290 2.330 141,864 -0.16(-6.43%)
Aug 05, 2022 2.410 2.500 2.360 2.490 62,626 +0.09(+3.75%)
Aug 04, 2022 2.350 2.430 2.310 2.400 48,108 +0.10(+4.35%)
Aug 03, 2022 2.310 2.380 2.210 2.300 122,184 +0.10(+4.55%)
Aug 02, 2022 2.190 2.270 2.090 2.200 128,773 +0.03(+1.38%)
Aug 01, 2022 2.240 2.410 2.160 2.170 43,513 +0.00(+0.00%)
Jul 29, 2022 2.220 2.220 2.090 2.170 189,796 -0.08(-3.56%)
Jul 28, 2022 2.390 2.390 2.220 2.250 34,678 -0.14(-5.86%)
Jul 27, 2022 2.560 2.560 2.270 2.390 94,935 -0.14(-5.53%)
Jul 26, 2022 2.480 2.680 2.470 2.530 109,213 +0.06(+2.43%)
Jul 25, 2022 2.470 2.510 2.390 2.470 114,014 +0.01(+0.41%)
Jul 22, 2022 2.660 2.660 2.430 2.460 71,316 -0.15(-5.75%)
Jul 21, 2022 2.600 2.670 2.570 2.610 114,988 +0.06(+2.35%)
Jul 20, 2022 2.290 2.650 2.265 2.550 209,904 +0.26(+11.35%)
Jul 19, 2022 2.460 2.460 2.270 2.290 112,570 -0.13(-5.37%)
Jul 18, 2022 2.530 2.570 2.400 2.420 187,655 -0.11(-4.35%)
Jul 15, 2022 2.510 2.560 2.510 2.530 88,522 +0.00(+0.00%)
Jul 14, 2022 2.440 2.580 2.340 2.530 586,319 +0.05(+2.02%)
Jul 13, 2022 2.400 2.510 2.346 2.480 85,937 +0.08(+3.33%)
Jul 12, 2022 2.320 2.405 2.230 2.400 51,125 +0.10(+4.35%)
Jul 11, 2022 2.390 2.410 2.280 2.300 65,794 -0.06(-2.54%)
Jul 08, 2022 2.480 2.505 2.330 2.360 181,414 -0.13(-5.22%)
Jul 07, 2022 2.070 2.720 2.068 2.490 898,098 +0.45(+22.06%)
Jul 06, 2022 2.000 2.070 1.980 2.040 72,091 +0.07(+3.55%)
Jul 05, 2022 1.930 2.000 1.880 1.970 154,449 +0.04(+2.07%)
Jul 01, 2022 2.010 2.060 1.920 1.930 450,901 -0.11(-5.39%)
Jun 30, 2022 1.900 2.080 1.860 2.040 477,089 +0.04(+2.00%)
Jun 29, 2022 1.860 2.020 1.800 2.000 243,297 +0.14(+7.53%)
Jun 28, 2022 1.960 1.980 1.780 1.860 173,767 -0.08(-4.12%)
Jun 27, 2022 2.050 2.100 1.864 1.940 158,668 -0.08(-3.96%)
Jun 24, 2022 2.140 2.152 1.930 2.020 2,478,085 -0.13(-6.05%)
Jun 23, 2022 2.000 2.150 1.950 2.150 194,200 +0.15(+7.50%)
Jun 22, 2022 1.880 2.080 1.880 2.000 914,827 +0.10(+5.26%)
Jun 21, 2022 1.830 1.960 1.790 1.900 917,469 +0.11(+6.15%)
Jun 17, 2022 1.790 1.930 1.750 1.790 189,117 +0.00(+0.00%)
Jun 16, 2022 1.760 1.840 1.660 1.790 227,962 +0.01(+0.28%)
Jun 15, 2022 1.800 1.870 1.745 1.785 102,447 +0.01(+0.85%)
Jun 14, 2022 1.980 2.005 1.730 1.770 146,402 -0.19(-9.69%)
Jun 13, 2022 1.880 2.020 1.870 1.960 188,115 -0.03(-1.51%)
Jun 10, 2022 2.050 2.080 1.895 1.990 236,930 -0.14(-6.57%)
Jun 09, 2022 2.130 2.250 2.080 2.130 300,229 -0.02(-0.93%)
Jun 08, 2022 2.130 2.220 2.080 2.150 186,118 -0.02(-0.92%)
Jun 07, 2022 1.930 2.450 1.910 2.170 673,907 +0.24(+12.44%)
Jun 06, 2022 2.120 2.125 1.840 1.930 325,477 -0.12(-5.85%)
Jun 03, 2022 1.820 2.080 1.780 2.050 234,633 +0.24(+13.26%)
Jun 02, 2022 1.770 1.860 1.730 1.810 104,267 +0.06(+3.43%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.