Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Biotherapeutics Inc (NQ: BOLT )

0.7745 +0.0095 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.930 5.160 4.850 4.900 202,850 -0.04(-0.81%)
Dec 30, 2021 4.750 5.150 4.540 4.940 342,168 +0.47(+10.51%)
Dec 29, 2021 4.480 4.630 4.310 4.470 241,599 -0.01(-0.22%)
Dec 28, 2021 4.610 4.670 4.400 4.480 379,850 -0.17(-3.66%)
Dec 27, 2021 4.845 4.845 4.620 4.650 180,103 -0.08(-1.69%)
Dec 23, 2021 4.500 4.780 4.440 4.730 212,123 +0.22(+4.88%)
Dec 22, 2021 4.700 4.710 4.450 4.510 159,682 -0.16(-3.43%)
Dec 21, 2021 4.680 4.790 4.570 4.670 162,448 -0.02(-0.43%)
Dec 20, 2021 4.690 4.840 4.350 4.690 329,444 +0.14(+3.08%)
Dec 17, 2021 4.300 4.670 4.110 4.550 534,166 +0.23(+5.32%)
Dec 16, 2021 4.450 4.684 4.240 4.320 228,827 -0.13(-2.92%)
Dec 15, 2021 4.190 4.470 3.960 4.450 301,972 +0.26(+6.21%)
Dec 14, 2021 4.240 4.330 4.080 4.190 288,430 -0.09(-2.10%)
Dec 13, 2021 4.750 4.750 4.210 4.280 449,603 -0.37(-7.96%)
Dec 10, 2021 4.390 4.900 4.320 4.650 642,343 +0.33(+7.64%)
Dec 09, 2021 4.680 4.770 4.270 4.320 589,345 -0.40(-8.47%)
Dec 08, 2021 4.880 4.919 4.560 4.720 399,063 -0.08(-1.67%)
Dec 07, 2021 4.650 4.990 4.356 4.800 2,474,255 +0.16(+3.45%)
Dec 06, 2021 8.270 8.358 4.640 4.640 4,200,122 -5.86(-55.81%)
Dec 03, 2021 10.70 10.71 9.925 10.50 455,783 +0.11(+1.06%)
Dec 02, 2021 9.770 10.61 9.285 10.39 385,252 +0.48(+4.84%)
Dec 01, 2021 9.480 10.06 9.290 9.910 585,632 +0.64(+6.90%)
Nov 30, 2021 8.970 9.360 8.700 9.270 323,342 +0.27(+3.00%)
Nov 29, 2021 9.100 9.300 8.760 9.000 337,635 -0.04(-0.44%)
Nov 26, 2021 8.770 9.130 8.760 9.040 218,737 -0.06(-0.66%)
Nov 24, 2021 8.350 9.180 8.065 9.100 227,449 +0.67(+7.95%)
Nov 23, 2021 7.960 8.510 7.580 8.430 757,259 +0.44(+5.51%)
Nov 22, 2021 8.630 8.790 7.830 7.990 582,817 -0.63(-7.31%)
Nov 19, 2021 8.820 9.197 8.610 8.620 104,280 -0.20(-2.27%)
Nov 18, 2021 9.030 8.880 8.050 8.820 566,725 -0.19(-2.11%)
Nov 17, 2021 9.570 9.825 8.950 9.010 257,752 -0.65(-6.73%)
Nov 16, 2021 9.960 9.960 9.600 9.660 102,534 -0.30(-3.01%)
Nov 15, 2021 10.58 10.74 9.910 9.960 114,490 -0.52(-4.96%)
Nov 12, 2021 10.39 10.68 10.12 10.48 182,124 +0.17(+1.65%)
Nov 11, 2021 10.40 10.66 10.04 10.31 236,796 -0.02(-0.19%)
Nov 10, 2021 10.80 10.33 304,684 -0.52(-4.79%)
Nov 09, 2021 11.61 11.79 10.77 10.85 151,038 -0.87(-7.42%)
Nov 08, 2021 11.93 12.10 11.58 11.72 152,860 -0.16(-1.35%)
Nov 05, 2021 12.75 12.75 11.72 11.88 147,522 -0.74(-5.86%)
Nov 04, 2021 13.12 13.37 12.41 12.62 86,429 -0.38(-2.92%)
Nov 03, 2021 13.12 13.68 12.81 13.00 176,567 -0.14(-1.07%)
Nov 02, 2021 13.50 13.68 12.99 13.14 155,561 -0.35(-2.59%)
Nov 01, 2021 13.30 14.03 13.09 13.49 119,565 +0.40(+3.06%)
Oct 29, 2021 12.71 13.25 12.71 13.09 57,828 +0.21(+1.63%)
Oct 28, 2021 12.42 12.93 12.29 12.88 63,769 +0.56(+4.55%)
Oct 27, 2021 12.77 12.85 12.20 12.32 67,802 -0.49(-3.83%)
Oct 26, 2021 13.00 13.05 12.81 83,236 -0.14(-1.08%)
Oct 25, 2021 12.97 13.20 12.64 12.95 71,279 -0.04(-0.31%)
Oct 22, 2021 13.00 13.05 12.61 12.99 73,928 -0.01(-0.08%)
Oct 21, 2021 12.93 13.31 12.93 13.00 73,949 +0.07(+0.54%)
Oct 20, 2021 12.76 13.09 12.02 12.93 80,175 +0.19(+1.49%)
Oct 19, 2021 12.76 13.00 12.51 12.74 75,734 +0.22(+1.76%)
Oct 18, 2021 13.38 13.45 12.41 12.52 98,465 -0.97(-7.19%)
Oct 15, 2021 14.18 14.18 13.11 13.49 127,503 -0.35(-2.53%)
Oct 14, 2021 13.64 14.06 13.05 13.84 86,560 +0.41(+3.05%)
Oct 13, 2021 13.87 13.90 12.98 13.43 62,671 -0.54(-3.87%)
Oct 12, 2021 12.95 14.06 12.89 13.97 101,807 +0.97(+7.46%)
Oct 11, 2021 12.41 13.39 12.36 13.00 100,064 +0.54(+4.33%)
Oct 08, 2021 12.92 12.92 12.24 12.46 82,145 -0.39(-3.04%)
Oct 07, 2021 12.88 13.27 12.65 12.85 117,320 +0.01(+0.08%)
Oct 06, 2021 12.54 13.10 12.54 12.84 57,915 +0.06(+0.47%)
Oct 05, 2021 12.68 13.50 12.55 12.78 204,113 +0.13(+1.03%)
Oct 04, 2021 13.31 13.46 12.30 12.65 131,454 -0.73(-5.46%)
Oct 01, 2021 12.87 13.48 12.30 13.38 74,464 +0.73(+5.77%)
Sep 30, 2021 12.38 12.73 12.28 12.65 77,770 +0.33(+2.68%)
Sep 29, 2021 12.71 12.74 12.25 12.32 96,027 -0.35(-2.76%)
Sep 28, 2021 13.38 13.54 12.61 12.67 160,270 -0.85(-6.29%)
Sep 27, 2021 12.75 13.90 12.52 13.52 138,226 +0.64(+4.97%)
Sep 24, 2021 13.20 13.84 12.25 12.88 144,994 -0.02(-0.16%)
Sep 23, 2021 13.79 14.04 12.68 12.90 258,998 -0.84(-6.11%)
Sep 22, 2021 14.39 14.98 13.70 13.74 238,010 -0.52(-3.65%)
Sep 21, 2021 14.00 14.44 13.80 14.26 270,141 +0.30(+2.15%)
Sep 20, 2021 15.22 15.22 13.53 13.96 268,826 -1.33(-8.70%)
Sep 17, 2021 15.73 16.57 15.29 15.29 1,702,095 -0.35(-2.24%)
Sep 16, 2021 15.92 16.13 15.06 15.64 323,381 -0.35(-2.19%)
Sep 15, 2021 15.96 16.61 15.77 15.99 211,967 +0.02(+0.13%)
Sep 14, 2021 16.43 16.83 15.66 15.97 178,012 -0.28(-1.72%)
Sep 13, 2021 15.76 17.07 15.02 16.25 311,439 -0.45(-2.69%)
Sep 10, 2021 17.62 17.62 16.60 16.70 206,615 -0.70(-4.02%)
Sep 09, 2021 17.17 17.77 16.87 17.40 257,869 +0.24(+1.40%)
Sep 08, 2021 18.47 18.47 16.55 17.16 206,942 -1.17(-6.38%)
Sep 07, 2021 18.72 19.29 17.52 18.33 223,741 -0.27(-1.45%)
Sep 03, 2021 18.33 18.84 17.61 18.60 318,042 +0.36(+1.97%)
Sep 02, 2021 17.48 18.44 17.39 18.24 214,992 +0.88(+5.07%)
Sep 01, 2021 17.85 18.50 16.92 17.36 236,406 -0.40(-2.25%)
Aug 31, 2021 17.00 18.20 17.00 17.76 238,951 +0.82(+4.84%)
Aug 30, 2021 17.61 17.79 16.29 16.94 306,302 -0.34(-1.97%)
Aug 27, 2021 15.85 17.43 15.85 17.28 406,197 +1.53(+9.71%)
Aug 26, 2021 15.55 16.24 15.55 15.75 148,059 +0.09(+0.57%)
Aug 25, 2021 15.31 16.80 15.31 15.66 247,178 +0.27(+1.75%)
Aug 24, 2021 15.28 16.00 15.16 15.39 546,099 +0.34(+2.26%)
Aug 23, 2021 14.06 15.19 14.06 15.05 321,949 +1.31(+9.53%)
Aug 20, 2021 12.68 13.90 12.68 13.74 266,810 +0.94(+7.34%)
Aug 19, 2021 13.00 13.09 12.34 12.80 140,835 -0.35(-2.66%)
Aug 18, 2021 12.83 13.78 12.57 13.15 177,216 +0.33(+2.57%)
Aug 17, 2021 12.63 12.88 12.03 12.82 152,267 +0.13(+1.02%)
Aug 16, 2021 12.88 13.25 12.36 12.69 79,518 -0.20(-1.55%)
Aug 13, 2021 12.27 13.31 12.06 12.89 222,447 +0.58(+4.71%)
Aug 12, 2021 11.59 12.50 11.33 12.31 143,210 +0.90(+7.89%)
Aug 11, 2021 11.48 11.71 10.86 11.41 121,815 -0.01(-0.09%)
Aug 10, 2021 11.75 11.85 11.06 11.42 260,426 -0.35(-2.97%)
Aug 09, 2021 12.65 12.70 11.66 11.77 112,169 -1.02(-7.97%)
Aug 06, 2021 13.73 13.79 12.50 12.79 241,613 -0.91(-6.64%)
Aug 05, 2021 12.29 13.71 12.11 13.70 327,931 +1.59(+13.13%)
Aug 04, 2021 11.67 12.35 11.41 12.11 147,914 +0.40(+3.42%)
Aug 03, 2021 11.79 11.99 11.42 11.71 53,548 -0.01(-0.09%)
Aug 02, 2021 11.23 12.09 11.23 11.72 77,687 +0.57(+5.11%)
Jul 30, 2021 11.68 12.02 10.75 11.15 144,573 -0.71(-5.99%)
Jul 29, 2021 12.35 12.78 11.79 11.86 86,943 -0.25(-2.06%)
Jul 28, 2021 11.72 12.51 11.58 12.11 92,198 +0.33(+2.80%)
Jul 27, 2021 11.64 11.95 11.20 11.78 173,227 -0.24(-2.00%)
Jul 26, 2021 12.33 12.56 11.77 12.02 68,276 -0.33(-2.67%)
Jul 23, 2021 12.85 13.23 12.33 12.35 85,007 -0.49(-3.82%)
Jul 22, 2021 13.89 13.89 12.77 12.84 69,634 -1.04(-7.49%)
Jul 21, 2021 13.56 13.89 13.27 13.88 36,361 +0.34(+2.51%)
Jul 20, 2021 13.45 13.75 13.08 13.54 66,400 +0.13(+0.97%)
Jul 19, 2021 13.06 13.72 12.71 13.41 46,301 +0.10(+0.75%)
Jul 16, 2021 13.44 13.93 13.15 13.31 73,159 +0.02(+0.15%)
Jul 15, 2021 13.06 13.98 12.57 13.29 131,822 +0.27(+2.07%)
Jul 14, 2021 14.26 14.26 12.72 13.02 178,902 -1.20(-8.44%)
Jul 13, 2021 14.35 14.62 14.11 14.22 93,148 -0.24(-1.66%)
Jul 12, 2021 14.69 15.09 14.27 14.46 101,760 -0.32(-2.17%)
Jul 09, 2021 14.75 14.86 14.44 14.78 64,747 +0.23(+1.58%)
Jul 08, 2021 13.72 14.61 13.25 14.55 84,574 +0.64(+4.60%)
Jul 07, 2021 14.40 14.50 13.75 13.91 193,434 -0.39(-2.73%)
Jul 06, 2021 15.33 15.39 14.20 14.30 94,614 -1.04(-6.78%)
Jul 02, 2021 15.55 15.60 15.12 15.34 71,074 -0.16(-1.03%)
Jul 01, 2021 15.70 15.70 15.04 15.50 123,019 +0.04(+0.26%)
Jun 30, 2021 15.39 15.77 15.10 15.46 152,293 +0.06(+0.39%)
Jun 29, 2021 16.08 16.08 15.01 15.40 270,608 -0.55(-3.45%)
Jun 28, 2021 17.20 17.20 15.68 15.95 257,814 -1.19(-6.94%)
Jun 25, 2021 16.08 17.48 15.71 17.14 758,175 +1.10(+6.86%)
Jun 24, 2021 15.67 16.43 15.57 16.04 421,266 +0.43(+2.75%)
Jun 23, 2021 15.98 16.20 15.35 15.61 272,112 -0.38(-2.38%)
Jun 22, 2021 15.96 16.14 15.34 15.99 290,366 -0.01(-0.06%)
Jun 21, 2021 15.94 16.11 15.54 16.00 178,011 +0.12(+0.76%)
Jun 18, 2021 15.76 15.96 15.45 15.88 163,306 -0.15(-0.94%)
Jun 17, 2021 16.33 16.50 15.99 16.03 165,280 -0.36(-2.20%)
Jun 16, 2021 16.20 16.66 15.95 16.39 107,019 +0.11(+0.68%)
Jun 15, 2021 16.40 16.60 15.94 16.28 210,694 -0.04(-0.25%)
Jun 14, 2021 16.50 16.91 15.94 16.32 175,367 -0.05(-0.31%)
Jun 11, 2021 16.72 16.72 16.15 16.37 55,084 -0.28(-1.68%)
Jun 10, 2021 16.85 16.85 16.23 16.65 134,917 +0.12(+0.73%)
Jun 09, 2021 16.20 17.00 16.15 16.53 220,181 +0.43(+2.67%)
Jun 08, 2021 16.27 16.83 16.01 16.10 348,963 -0.09(-0.56%)
Jun 07, 2021 16.81 17.16 16.00 16.19 345,701 -0.46(-2.76%)
Jun 04, 2021 16.97 17.12 16.53 16.65 111,429 -0.21(-1.25%)
Jun 03, 2021 16.71 17.20 16.37 16.86 139,567 +0.15(+0.90%)
Jun 02, 2021 17.07 17.84 16.25 16.71 172,541 +0.10(+0.60%)
Jun 01, 2021 17.67 18.39 16.32 16.61 198,666 -0.90(-5.14%)
May 28, 2021 18.40 18.88 17.39 17.51 69,628 -0.89(-4.84%)
May 27, 2021 16.77 19.08 16.32 18.40 388,938 +1.96(+11.92%)
May 26, 2021 17.13 17.52 16.32 16.44 345,103 -0.57(-3.35%)
May 25, 2021 18.36 18.36 17.00 17.01 87,943 -0.99(-5.50%)
May 24, 2021 18.76 18.76 17.48 18.00 97,408 -0.75(-4.00%)
May 21, 2021 19.13 19.79 18.47 18.75 107,488 +0.00(+0.00%)
May 20, 2021 19.01 19.14 17.86 18.75 114,828 +0.04(+0.21%)
May 19, 2021 18.69 19.23 17.94 18.71 121,798 -0.39(-2.04%)
May 18, 2021 18.64 19.66 18.64 19.10 326,368 +0.53(+2.85%)
May 17, 2021 18.77 20.49 18.21 18.57 190,531 -0.22(-1.17%)
May 14, 2021 17.80 18.90 17.52 18.79 800,925 +0.46(+2.51%)
May 13, 2021 19.48 19.67 17.30 18.33 96,820 -0.86(-4.48%)
May 12, 2021 19.85 20.26 19.05 19.19 90,477 -0.77(-3.86%)
May 11, 2021 21.42 21.69 19.87 19.96 133,321 -1.98(-9.02%)
May 10, 2021 22.87 23.28 21.80 21.94 74,102 -0.91(-3.98%)
May 07, 2021 23.59 24.50 22.55 22.85 89,402 -0.52(-2.23%)
May 06, 2021 24.04 24.49 22.73 23.37 231,569 -0.79(-3.27%)
May 05, 2021 24.34 25.00 23.15 24.16 111,049 -0.09(-0.37%)
May 04, 2021 24.54 25.44 23.30 24.25 107,457 -0.38(-1.54%)
May 03, 2021 22.52 24.95 22.17 24.63 128,016 +2.27(+10.15%)
Apr 30, 2021 24.00 24.81 22.03 22.36 210,400 -1.84(-7.60%)
Apr 29, 2021 25.88 26.54 23.92 24.20 227,743 -1.81(-6.96%)
Apr 28, 2021 25.14 26.66 24.95 26.01 127,434 +0.68(+2.68%)
Apr 27, 2021 27.38 27.63 24.77 25.33 109,087 -2.11(-7.69%)
Apr 26, 2021 24.67 27.53 23.80 27.44 109,643 +2.70(+10.91%)
Apr 23, 2021 23.91 25.50 23.85 24.74 175,900 +0.62(+2.57%)
Apr 22, 2021 24.14 24.67 23.23 24.12 166,452 +0.11(+0.46%)
Apr 21, 2021 24.63 24.63 23.39 24.01 127,870 -0.33(-1.36%)
Apr 20, 2021 24.32 24.85 23.50 24.34 149,421 +0.04(+0.16%)
Apr 19, 2021 22.15 24.35 22.11 24.30 114,269 +1.94(+8.68%)
Apr 16, 2021 24.27 24.27 21.36 22.36 206,300 -1.97(-8.10%)
Apr 15, 2021 24.03 24.50 23.52 24.33 82,650 +0.37(+1.54%)
Apr 14, 2021 22.15 24.35 22.13 23.96 186,014 +1.99(+9.06%)
Apr 13, 2021 21.85 22.99 21.80 21.97 95,722 +0.13(+0.60%)
Apr 12, 2021 23.24 23.34 20.87 21.84 153,976 -1.35(-5.82%)
Apr 09, 2021 23.59 24.97 22.59 23.19 119,300 -0.47(-1.99%)
Apr 08, 2021 25.21 25.65 23.56 23.66 47,540 -1.32(-5.28%)
Apr 07, 2021 28.13 28.28 24.64 24.98 212,402 -3.06(-10.91%)
Apr 06, 2021 29.95 29.95 28.03 28.04 125,112 -2.13(-7.06%)
Apr 05, 2021 31.91 31.91 28.80 30.17 181,091 -1.29(-4.10%)
Apr 01, 2021 32.30 32.45 29.16 31.46 327,100 -1.45(-4.41%)
Mar 31, 2021 28.02 33.39 28.00 32.91 287,962 +5.04(+18.08%)
Mar 30, 2021 25.82 28.02 25.20 27.87 272,208 +2.01(+7.77%)
Mar 29, 2021 26.45 26.68 25.25 25.86 95,515 -0.52(-1.97%)
Mar 26, 2021 27.99 29.57 25.63 26.38 157,400 -1.90(-6.72%)
Mar 25, 2021 28.95 30.01 28.03 28.28 463,326 -1.02(-3.48%)
Mar 24, 2021 31.74 32.63 29.21 29.30 286,081 -2.47(-7.77%)
Mar 23, 2021 32.80 33.26 31.06 31.77 192,370 -1.62(-4.85%)
Mar 22, 2021 36.88 37.79 32.76 33.39 436,189 -4.07(-10.86%)
Mar 19, 2021 39.61 39.96 36.87 37.46 2,182,600 -1.15(-2.98%)
Mar 18, 2021 39.77 39.96 38.20 38.61 281,276 -1.32(-3.31%)
Mar 17, 2021 39.20 40.44 35.92 39.93 262,902 +0.59(+1.50%)
Mar 16, 2021 39.64 40.50 38.69 39.34 602,684 +0.44(+1.13%)
Mar 15, 2021 39.49 42.58 38.39 38.90 282,673 -0.20(-0.51%)
Mar 12, 2021 36.99 40.26 36.97 39.10 242,500 +1.63(+4.35%)
Mar 11, 2021 36.01 43.07 35.91 37.47 544,321 +1.85(+5.19%)
Mar 10, 2021 35.90 38.37 35.40 35.62 304,687 -0.07(-0.20%)
Mar 09, 2021 32.00 35.98 31.57 35.69 317,748 +4.07(+12.87%)
Mar 08, 2021 30.36 34.67 29.88 31.62 222,886 +1.59(+5.29%)
Mar 05, 2021 28.60 30.40 26.55 30.03 157,700 +1.25(+4.34%)
Mar 04, 2021 32.02 33.44 26.35 28.78 199,867 -3.39(-10.54%)
Mar 03, 2021 31.56 35.20 31.13 32.17 193,900 +0.51(+1.61%)
Mar 02, 2021 33.00 33.82 30.30 31.66 292,078 +1.66(+5.53%)
Mar 01, 2021 27.17 30.23 27.05 30.00 239,334 +3.30(+12.36%)
Feb 26, 2021 27.94 28.19 26.29 26.70 204,200 -1.34(-4.78%)
Feb 25, 2021 27.02 28.44 26.67 28.04 142,497 +0.54(+1.96%)
Feb 24, 2021 28.19 28.50 26.56 27.50 346,725 -0.68(-2.41%)
Feb 23, 2021 31.65 32.22 25.02 28.18 484,880 -4.52(-13.82%)
Feb 22, 2021 32.76 34.58 32.16 32.70 238,398 -0.35(-1.06%)
Feb 19, 2021 32.00 33.92 31.23 33.05 97,500 +1.05(+3.28%)
Feb 18, 2021 32.43 32.43 30.00 32.00 159,122 -0.20(-0.62%)
Feb 17, 2021 33.27 33.27 31.17 32.20 215,022 -0.80(-2.42%)
Feb 16, 2021 34.34 34.39 31.59 33.00 141,026 -0.31(-0.93%)
Feb 12, 2021 34.86 35.81 33.16 33.31 361,400 -1.20(-3.48%)
Feb 11, 2021 35.88 35.88 32.01 34.51 488,802 -0.03(-0.09%)
Feb 10, 2021 34.00 35.20 33.03 34.54 315,169 +0.64(+1.89%)
Feb 09, 2021 32.70 34.50 30.02 33.90 622,326 +1.30(+3.99%)
Feb 08, 2021 28.40 34.88 28.11 32.60 720,402 +0.45(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.