NasdaqGS - Nasdaq Real Time Price • USD
Bolt Biotherapeutics, Inc. (BOLT)
As of 10:48 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.1500 | 1.1600 | 1.1404 | 1.1500 | 1.1500 | 18,967 |
| Apr 18, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 89,400 |
| Apr 17, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 74,500 |
| Apr 16, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 101,700 |
| Apr 15, 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 174,800 |
| Apr 12, 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 338,900 |
| Apr 11, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 52,800 |
| Apr 10, 2024 | 1.2800 | 1.2880 | 1.2400 | 1.2500 | 1.2500 | 71,400 |
| Apr 9, 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2850 | 1.2850 | 152,500 |
| Apr 8, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 54,200 |
| Apr 5, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 28,800 |
| Apr 4, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 42,200 |
| Apr 3, 2024 | 1.3700 | 1.4800 | 1.3000 | 1.3500 | 1.3500 | 203,300 |
| Apr 2, 2024 | 1.4400 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 237,200 |
| Apr 1, 2024 | 1.4100 | 1.5600 | 1.3600 | 1.5000 | 1.5000 | 331,800 |
| Mar 28, 2024 | 1.2200 | 1.4650 | 1.2200 | 1.4000 | 1.4000 | 558,000 |
| Mar 27, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 46,900 |
| Mar 26, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 97,800 |
| Mar 25, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 104,800 |
| Mar 22, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 85,900 |
| Mar 21, 2024 | 1.1600 | 1.1900 | 1.1430 | 1.1600 | 1.1600 | 26,300 |
| Mar 20, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 22,900 |
| Mar 19, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 47,100 |
| Mar 18, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 100,400 |
| Mar 15, 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 134,700 |
| Mar 14, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 185,100 |
| Mar 13, 2024 | 1.2600 | 1.2900 | 1.1500 | 1.1600 | 1.1600 | 314,800 |
| Mar 12, 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 177,900 |
| Mar 11, 2024 | 1.3100 | 1.3350 | 1.2600 | 1.2700 | 1.2700 | 136,200 |
| Mar 8, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3300 | 1.3300 | 377,900 |
| Mar 7, 2024 | 1.2500 | 1.2860 | 1.2220 | 1.2500 | 1.2500 | 69,600 |
| Mar 6, 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 216,200 |
| Mar 5, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 149,900 |
| Mar 4, 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
| Mar 1, 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 245,500 |
| Feb 29, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 166,000 |
| Feb 28, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 80,700 |
| Feb 27, 2024 | 1.2100 | 1.2290 | 1.1500 | 1.2000 | 1.2000 | 271,800 |
| Feb 26, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 80,200 |
| Feb 23, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 125,800 |
| Feb 22, 2024 | 1.1520 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 85,000 |
| Feb 21, 2024 | 1.1300 | 1.1720 | 1.1100 | 1.1350 | 1.1350 | 81,700 |
| Feb 20, 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 103,200 |
| Feb 16, 2024 | 1.1300 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 272,800 |
| Feb 15, 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 37,000 |
| Feb 14, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 39,800 |
| Feb 13, 2024 | 1.1000 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 50,500 |
| Feb 12, 2024 | 1.0900 | 1.1790 | 1.0500 | 1.0800 | 1.0800 | 207,000 |
| Feb 9, 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 94,200 |
| Feb 8, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 73,500 |
| Feb 7, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,700 |
| Feb 6, 2024 | 1.0880 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 125,800 |
| Feb 5, 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 62,400 |
| Feb 2, 2024 | 1.1000 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 81,500 |
| Feb 1, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 198,300 |
| Jan 31, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 137,000 |
| Jan 30, 2024 | 1.1000 | 1.1200 | 1.0390 | 1.0700 | 1.0700 | 40,700 |
| Jan 29, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 100,200 |
| Jan 26, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 35,900 |
| Jan 25, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 15,100 |
| Jan 24, 2024 | 1.1000 | 1.1100 | 1.0650 | 1.0800 | 1.0800 | 73,200 |
| Jan 23, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 31,300 |
| Jan 22, 2024 | 1.1300 | 1.1700 | 1.0840 | 1.1500 | 1.1500 | 49,000 |
| Jan 19, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 110,200 |
| Jan 18, 2024 | 1.1300 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 114,400 |
| Jan 17, 2024 | 1.0700 | 1.1200 | 1.0660 | 1.1150 | 1.1150 | 34,500 |
| Jan 16, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 84,900 |
| Jan 12, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 38,800 |
| Jan 11, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 58,600 |
| Jan 10, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 41,000 |
| Jan 9, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1750 | 1.1750 | 85,600 |
| Jan 8, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 52,000 |
| Jan 5, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 43,400 |
| Jan 4, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 54,400 |
| Jan 3, 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 106,400 |
| Jan 2, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 248,000 |
| Dec 29, 2023 | 1.0800 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 626,900 |
| Dec 28, 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 151,400 |
| Dec 27, 2023 | 1.0200 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 341,100 |
| Dec 26, 2023 | 0.9900 | 1.0300 | 0.9750 | 0.9900 | 0.9900 | 88,900 |
| Dec 22, 2023 | 1.0000 | 1.0500 | 0.9900 | 0.9990 | 0.9990 | 207,600 |
| Dec 21, 2023 | 1.0100 | 1.0700 | 0.9900 | 0.9950 | 0.9950 | 132,300 |
| Dec 20, 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 179,300 |
| Dec 19, 2023 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 143,600 |
| Dec 18, 2023 | 1.0400 | 1.0800 | 1.0220 | 1.0400 | 1.0400 | 63,500 |
| Dec 15, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 137,500 |
| Dec 14, 2023 | 1.0200 | 1.0500 | 1.0190 | 1.0300 | 1.0300 | 116,000 |
| Dec 13, 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 178,600 |
| Dec 12, 2023 | 0.9500 | 1.0100 | 0.9100 | 0.9870 | 0.9870 | 319,200 |
| Dec 11, 2023 | 0.8810 | 0.9240 | 0.8730 | 0.9100 | 0.9100 | 75,000 |
| Dec 8, 2023 | 0.8910 | 0.9300 | 0.8750 | 0.9000 | 0.9000 | 100,200 |
| Dec 7, 2023 | 0.9300 | 0.9300 | 0.8970 | 0.9300 | 0.9300 | 44,000 |
| Dec 6, 2023 | 0.9400 | 0.9400 | 0.8950 | 0.9200 | 0.9200 | 46,700 |
| Dec 5, 2023 | 0.9200 | 0.9530 | 0.9140 | 0.9300 | 0.9300 | 227,800 |
| Dec 4, 2023 | 0.8930 | 0.9280 | 0.8750 | 0.9140 | 0.9140 | 163,700 |
| Dec 1, 2023 | 0.8400 | 0.9200 | 0.8400 | 0.8900 | 0.8900 | 70,600 |
| Nov 30, 2023 | 0.8910 | 0.9280 | 0.8500 | 0.8530 | 0.8530 | 315,200 |
| Nov 29, 2023 | 0.9100 | 0.9440 | 0.8930 | 0.8930 | 0.8930 | 61,800 |
| Nov 28, 2023 | 0.9310 | 0.9600 | 0.9200 | 0.9210 | 0.9210 | 11,800 |
| Nov 27, 2023 | 0.8900 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 231,300 |
| Nov 24, 2023 | 0.9330 | 0.9330 | 0.8710 | 0.9000 | 0.9000 | 93,600 |
| Nov 22, 2023 | 0.9100 | 0.9200 | 0.8660 | 0.8990 | 0.8990 | 15,000 |
| Nov 21, 2023 | 0.9400 | 0.9400 | 0.8600 | 0.8650 | 0.8650 | 85,000 |
| Nov 20, 2023 | 1.0200 | 1.0200 | 0.8600 | 0.9150 | 0.9150 | 184,200 |
| Nov 17, 2023 | 0.9300 | 0.9800 | 0.9210 | 0.9450 | 0.9450 | 39,700 |
| Nov 16, 2023 | 0.9500 | 0.9900 | 0.9330 | 0.9500 | 0.9500 | 31,000 |
| Nov 15, 2023 | 1.0200 | 1.0200 | 0.9790 | 0.9800 | 0.9800 | 52,100 |
| Nov 14, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 28,700 |
| Nov 13, 2023 | 0.9600 | 1.0000 | 0.9260 | 0.9800 | 0.9800 | 76,300 |
| Nov 10, 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 43,600 |
| Nov 9, 2023 | 1.0250 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 15,400 |
| Nov 8, 2023 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 19,800 |
| Nov 7, 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 15,700 |
| Nov 6, 2023 | 1.0400 | 1.0600 | 0.9980 | 1.0000 | 1.0000 | 40,500 |
| Nov 3, 2023 | 0.9600 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 76,800 |
| Nov 2, 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9910 | 0.9910 | 21,600 |
| Nov 1, 2023 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 7,100 |
| Oct 31, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 55,300 |
| Oct 30, 2023 | 0.9800 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 19,400 |
| Oct 27, 2023 | 0.9520 | 1.0000 | 0.9490 | 0.9500 | 0.9500 | 76,300 |
| Oct 26, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 38,000 |
| Oct 25, 2023 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 33,400 |
| Oct 24, 2023 | 0.9600 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 98,800 |
| Oct 23, 2023 | 1.0400 | 1.0400 | 0.9400 | 0.9500 | 0.9500 | 204,100 |
| Oct 20, 2023 | 1.0200 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 85,600 |
| Oct 19, 2023 | 1.0400 | 1.0400 | 0.9870 | 1.0100 | 1.0100 | 28,100 |
| Oct 18, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 55,400 |
| Oct 17, 2023 | 1.0400 | 1.0400 | 0.9730 | 1.0000 | 1.0000 | 171,300 |
| Oct 16, 2023 | 0.9800 | 1.0600 | 0.9580 | 1.0200 | 1.0200 | 152,200 |
| Oct 13, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 22,600 |
| Oct 12, 2023 | 0.9510 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 58,200 |
| Oct 11, 2023 | 1.0100 | 1.0100 | 0.9520 | 0.9800 | 0.9800 | 70,300 |
| Oct 10, 2023 | 1.0000 | 1.0200 | 0.9400 | 0.9740 | 0.9740 | 125,600 |
| Oct 9, 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 43,700 |
| Oct 6, 2023 | 0.9500 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 79,500 |
| Oct 5, 2023 | 0.9700 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | 140,900 |
| Oct 4, 2023 | 0.9290 | 0.9830 | 0.9290 | 0.9700 | 0.9700 | 35,500 |
| Oct 3, 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 161,600 |
| Oct 2, 2023 | 1.0200 | 1.1000 | 0.9700 | 1.0700 | 1.0700 | 180,700 |
| Sep 29, 2023 | 1.0000 | 1.1000 | 0.8910 | 1.0400 | 1.0400 | 345,100 |
| Sep 28, 2023 | 1.1100 | 1.1400 | 0.9000 | 1.0400 | 1.0400 | 2,275,000 |
| Sep 27, 2023 | 0.9600 | 1.0440 | 0.9600 | 1.0100 | 1.0100 | 41,700 |
| Sep 26, 2023 | 1.0100 | 1.0700 | 0.9750 | 0.9750 | 0.9750 | 93,200 |
| Sep 25, 2023 | 1.0400 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 78,700 |
| Sep 22, 2023 | 1.1000 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 280,600 |
| Sep 21, 2023 | 1.1000 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 74,400 |
| Sep 20, 2023 | 1.1000 | 1.1180 | 1.0800 | 1.0900 | 1.0900 | 13,600 |
| Sep 19, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 32,600 |
| Sep 18, 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 25,100 |
| Sep 15, 2023 | 1.2600 | 1.2900 | 1.0900 | 1.0900 | 1.0900 | 70,700 |
| Sep 14, 2023 | 1.1000 | 1.3500 | 1.0800 | 1.3000 | 1.3000 | 65,500 |
| Sep 13, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 48,300 |
| Sep 12, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 79,900 |
| Sep 11, 2023 | 1.0600 | 1.1000 | 1.0550 | 1.0600 | 1.0600 | 30,100 |
| Sep 8, 2023 | 1.0800 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 290,000 |
| Sep 7, 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0950 | 1.0950 | 30,600 |
| Sep 6, 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1060 | 1.1060 | 33,300 |
| Sep 5, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 80,100 |
| Sep 1, 2023 | 1.1000 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 102,000 |
| Aug 31, 2023 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 29,600 |
| Aug 30, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 30,600 |
| Aug 29, 2023 | 1.1210 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 23,500 |
| Aug 28, 2023 | 1.0800 | 1.1470 | 1.0800 | 1.1100 | 1.1100 | 26,100 |
| Aug 25, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 95,800 |
| Aug 24, 2023 | 1.1500 | 1.1600 | 1.1020 | 1.1600 | 1.1600 | 19,000 |
| Aug 23, 2023 | 1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 53,300 |
| Aug 22, 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 47,200 |
| Aug 21, 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 25,600 |
| Aug 18, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 83,300 |
| Aug 17, 2023 | 1.1300 | 1.1800 | 1.1250 | 1.1400 | 1.1400 | 107,200 |
| Aug 16, 2023 | 1.2500 | 1.2500 | 1.1300 | 1.1700 | 1.1700 | 73,200 |
| Aug 15, 2023 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 26,900 |
| Aug 14, 2023 | 1.2800 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 94,200 |
| Aug 11, 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 65,400 |
| Aug 10, 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 41,100 |
| Aug 9, 2023 | 1.2900 | 1.3200 | 1.2720 | 1.2800 | 1.2800 | 85,500 |
| Aug 8, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 52,200 |
| Aug 7, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 82,700 |
| Aug 4, 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 91,500 |
| Aug 3, 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 62,300 |
| Aug 2, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 28,700 |
| Aug 1, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 59,600 |
| Jul 31, 2023 | 1.3000 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 72,800 |
| Jul 28, 2023 | 1.2900 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 33,200 |
| Jul 27, 2023 | 1.3400 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 135,400 |
| Jul 26, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 75,600 |
| Jul 25, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 119,300 |
| Jul 24, 2023 | 1.3600 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 81,100 |
| Jul 21, 2023 | 1.3900 | 1.4240 | 1.3300 | 1.3800 | 1.3800 | 102,100 |
| Jul 20, 2023 | 1.4300 | 1.4600 | 1.3750 | 1.4000 | 1.4000 | 72,600 |
| Jul 19, 2023 | 1.3600 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 147,500 |
| Jul 18, 2023 | 1.3500 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 165,100 |
| Jul 17, 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 60,200 |
| Jul 14, 2023 | 1.4000 | 1.4280 | 1.3500 | 1.3600 | 1.3600 | 28,700 |
| Jul 13, 2023 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 40,300 |
| Jul 12, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 35,900 |
| Jul 11, 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 30,800 |
| Jul 10, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 45,700 |
| Jul 7, 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 27,100 |
| Jul 6, 2023 | 1.4500 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 64,800 |
| Jul 5, 2023 | 1.4100 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 79,800 |
| Jul 3, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 184,100 |
| Jun 30, 2023 | 1.3300 | 1.4000 | 1.2600 | 1.2800 | 1.2800 | 311,900 |
| Jun 29, 2023 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 91,300 |
| Jun 28, 2023 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 131,800 |
| Jun 27, 2023 | 1.2800 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 50,700 |
| Jun 26, 2023 | 1.3700 | 1.4000 | 1.2700 | 1.2900 | 1.2900 | 99,800 |
| Jun 23, 2023 | 1.4100 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 164,200 |
| Jun 22, 2023 | 1.5100 | 1.5100 | 1.3200 | 1.4100 | 1.4100 | 123,400 |
| Jun 21, 2023 | 1.4300 | 1.5100 | 1.2700 | 1.4500 | 1.4500 | 471,100 |
| Jun 20, 2023 | 1.6800 | 1.6800 | 1.4200 | 1.4500 | 1.4500 | 201,400 |
| Jun 16, 2023 | 1.4900 | 1.6800 | 1.3800 | 1.6800 | 1.6800 | 512,400 |
| Jun 15, 2023 | 1.4900 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 51,300 |
| Jun 14, 2023 | 1.6200 | 1.6200 | 1.4000 | 1.5100 | 1.5100 | 144,400 |
| Jun 13, 2023 | 1.6400 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 76,100 |
| Jun 12, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 60,700 |
| Jun 9, 2023 | 1.6500 | 1.6830 | 1.6300 | 1.6400 | 1.6400 | 28,200 |
| Jun 8, 2023 | 1.5800 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 83,700 |
| Jun 7, 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 285,600 |
| Jun 6, 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 64,600 |
| Jun 5, 2023 | 1.7700 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 79,700 |
| Jun 2, 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 18,800 |
| Jun 1, 2023 | 1.7300 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 65,900 |
| May 31, 2023 | 1.7100 | 1.7540 | 1.6200 | 1.7200 | 1.7200 | 194,300 |
| May 30, 2023 | 1.8600 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 156,100 |
| May 26, 2023 | 1.8600 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 187,900 |
| May 25, 2023 | 1.8700 | 1.8850 | 1.7600 | 1.8500 | 1.8500 | 219,700 |
| May 24, 2023 | 1.9300 | 1.9350 | 1.8500 | 1.8700 | 1.8700 | 86,100 |
| May 23, 2023 | 1.9100 | 2.0300 | 1.8900 | 1.9500 | 1.9500 | 124,100 |
| May 22, 2023 | 1.9200 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 61,100 |
| May 19, 2023 | 1.8800 | 1.9800 | 1.8500 | 1.9300 | 1.9300 | 78,800 |
| May 18, 2023 | 1.8000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 135,400 |
| May 17, 2023 | 1.8400 | 1.8900 | 1.7100 | 1.8000 | 1.8000 | 163,300 |
| May 16, 2023 | 1.9200 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 189,700 |
| May 15, 2023 | 1.8000 | 2.0100 | 1.8000 | 1.9500 | 1.9500 | 494,900 |
| May 12, 2023 | 1.7400 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 900,800 |
| May 11, 2023 | 1.6200 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 49,700 |
| May 10, 2023 | 1.6500 | 1.6550 | 1.5900 | 1.6100 | 1.6100 | 253,300 |
| May 9, 2023 | 1.6200 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 188,400 |
| May 8, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 78,500 |
| May 5, 2023 | 1.5500 | 1.6900 | 1.5210 | 1.6100 | 1.6100 | 160,600 |
| May 4, 2023 | 1.6400 | 1.7100 | 1.5300 | 1.5300 | 1.5300 | 430,600 |
| May 3, 2023 | 1.5600 | 1.6900 | 1.5400 | 1.6400 | 1.6400 | 235,300 |
| May 2, 2023 | 1.5600 | 1.5930 | 1.5500 | 1.5700 | 1.5700 | 43,300 |
| May 1, 2023 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 68,300 |
| Apr 28, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 54,300 |
| Apr 27, 2023 | 1.6200 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 98,100 |
| Apr 26, 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 111,800 |
| Apr 25, 2023 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 68,800 |
| Apr 24, 2023 | 1.5200 | 1.6400 | 1.5200 | 1.6400 | 1.6400 | 73,200 |
| Apr 21, 2023 | 1.6300 | 1.6700 | 1.5150 | 1.5300 | 1.5300 | 126,900 |
| Apr 20, 2023 | 1.5700 | 1.6780 | 1.5480 | 1.6300 | 1.6300 | 455,100 |
| Apr 19, 2023 | 1.5100 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 180,300 |
Related Tickers
ACHL Achilles Therapeutics plc
0.8201
+2.49%
NXTC NextCure, Inc.
1.6100
+2.55%
BCAB BioAtla, Inc.
2.4350
+0.21%
SNSE Sensei Biotherapeutics, Inc.
0.9806
+2.15%
CTMX CytomX Therapeutics, Inc.
1.7250
-0.29%
CMPX Compass Therapeutics, Inc.
1.5200
+2.01%
ALGS Aligos Therapeutics, Inc.
0.7845
-1.09%
LVTX LAVA Therapeutics N.V.
2.7501
-2.82%
DSGN Design Therapeutics, Inc.
3.8000
+1.60%
GBIO Generation Bio Co.
2.7900
+0.36%