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 )

1.260 +0.140 (+12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 1.130 1.270 1.100 1.260 269,527 +0.14(+12.50%)
May 09, 2024 1.110 1.140 1.090 1.120 81,438 +0.01(+0.90%)
May 08, 2024 1.090 1.110 1.090 1.110 77,399 +0.03(+2.78%)
May 07, 2024 1.100 1.110 1.080 1.080 23,387 -0.02(-1.82%)
May 06, 2024 1.100 1.110 1.080 1.100 39,677 +0.00(+0.00%)
May 03, 2024 1.120 1.120 1.040 1.100 38,139 +0.00(+0.00%)
May 02, 2024 1.120 1.120 1.030 1.100 149,801 -0.02(-1.79%)
May 01, 2024 1.120 1.130 1.080 1.120 91,915 +0.02(+1.36%)
Apr 30, 2024 1.100 1.130 1.100 1.105 43,166 -0.02(-1.34%)
Apr 29, 2024 1.140 1.140 1.090 1.120 25,497 +0.01(+0.90%)
Apr 26, 2024 1.200 1.200 1.100 1.110 122,489 -0.05(-4.31%)
Apr 25, 2024 1.200 1.210 1.150 1.160 13,475 -0.04(-3.35%)
Apr 24, 2024 1.100 1.210 1.090 1.200 154,904 +0.09(+8.13%)
Apr 23, 2024 1.090 1.120 1.090 1.110 50,512 +0.00(+0.00%)
Apr 22, 2024 1.110 1.130 1.090 1.110 39,426 +0.00(+0.00%)
Apr 19, 2024 1.150 1.160 1.110 1.110 55,054 -0.03(-2.63%)
Apr 18, 2024 1.140 1.160 1.110 1.140 89,737 +0.03(+2.70%)
Apr 17, 2024 1.140 1.150 1.110 1.110 74,531 -0.04(-3.48%)
Apr 16, 2024 1.150 1.150 1.080 1.150 101,723 +0.02(+1.77%)
Apr 15, 2024 1.190 1.200 1.120 1.130 174,826 -0.07(-5.83%)
Apr 12, 2024 1.250 1.280 1.170 1.200 338,930 -0.07(-5.51%)
Apr 11, 2024 1.240 1.280 1.240 1.270 52,957 +0.02(+1.60%)
Apr 10, 2024 1.280 1.288 1.240 1.250 71,364 -0.03(-2.72%)
Apr 09, 2024 1.360 1.360 1.220 1.285 152,547 -0.09(-6.20%)
Apr 08, 2024 1.350 1.400 1.320 1.370 54,158 +0.04(+3.01%)
Apr 05, 2024 1.370 1.370 1.320 1.330 28,752 +0.00(+0.00%)
Apr 04, 2024 1.350 1.360 1.320 1.330 42,197 -0.02(-1.48%)
Apr 03, 2024 1.370 1.480 1.300 1.350 203,318 -0.05(-3.57%)
Apr 02, 2024 1.440 1.480 1.360 1.400 237,134 -0.10(-6.67%)
Apr 01, 2024 1.410 1.560 1.360 1.500 331,789 +0.10(+7.14%)
Mar 28, 2024 1.220 1.465 1.220 1.400 558,202 +0.18(+14.75%)
Mar 27, 2024 1.190 1.220 1.180 1.220 46,861 +0.03(+2.52%)
Mar 26, 2024 1.210 1.220 1.170 1.190 97,803 -0.01(-0.83%)
Mar 25, 2024 1.200 1.210 1.180 1.200 104,929 +0.00(+0.00%)
Mar 22, 2024 1.160 1.200 1.142 1.200 86,005 +0.04(+3.45%)
Mar 21, 2024 1.160 1.190 1.143 1.160 26,323 +0.00(+0.00%)
Mar 20, 2024 1.170 1.180 1.150 1.160 23,108 +0.01(+0.87%)
Mar 19, 2024 1.160 1.190 1.150 1.150 47,172 +0.01(+0.88%)
Mar 18, 2024 1.120 1.170 1.100 1.140 100,362 +0.03(+2.70%)
Mar 15, 2024 1.100 1.150 1.080 1.110 134,750 +0.01(+0.91%)
Mar 14, 2024 1.160 1.180 1.100 1.100 185,071 -0.06(-5.17%)
Mar 13, 2024 1.260 1.290 1.150 1.160 314,838 -0.10(-7.94%)
Mar 12, 2024 1.300 1.310 1.250 1.260 177,869 -0.01(-0.79%)
Mar 11, 2024 1.310 1.335 1.260 1.270 136,229 -0.06(-4.51%)
Mar 08, 2024 1.250 1.390 1.250 1.330 378,387 +0.08(+6.40%)
Mar 07, 2024 1.250 1.286 1.222 1.250 69,562 +0.00(+0.00%)
Mar 06, 2024 1.240 1.270 1.180 1.250 216,153 +0.02(+1.63%)
Mar 05, 2024 1.320 1.320 1.210 1.230 149,888 -0.04(-3.15%)
Mar 04, 2024 1.270 1.290 1.210 1.270 276,688 +0.06(+4.96%)
Mar 01, 2024 1.140 1.240 1.140 1.210 250,321 +0.07(+6.14%)
Feb 29, 2024 1.190 1.190 1.120 1.140 166,039 -0.05(-4.20%)
Feb 28, 2024 1.200 1.200 1.180 1.190 80,708 -0.01(-0.83%)
Feb 27, 2024 1.210 1.229 1.150 1.200 262,049 -0.02(-1.64%)
Feb 26, 2024 1.200 1.250 1.200 1.220 78,166 +0.00(+0.00%)
Feb 23, 2024 1.180 1.250 1.180 1.220 125,844 +0.01(+0.83%)
Feb 22, 2024 1.152 1.210 1.130 1.210 84,955 +0.07(+6.61%)
Feb 21, 2024 1.130 1.172 1.110 1.135 81,675 -0.01(-1.30%)
Feb 20, 2024 1.170 1.230 1.140 1.150 103,213 -0.05(-4.17%)
Feb 16, 2024 1.130 1.240 1.110 1.200 272,827 +0.07(+6.19%)
Feb 15, 2024 1.100 1.140 1.080 1.130 37,007 +0.03(+2.73%)
Feb 14, 2024 1.100 1.130 1.060 1.100 39,755 +0.03(+2.80%)
Feb 13, 2024 1.100 1.160 1.050 1.070 50,461 -0.01(-0.93%)
Feb 12, 2024 1.090 1.179 1.050 1.080 207,045 -0.01(-0.92%)
Feb 09, 2024 1.080 1.110 1.060 1.090 94,180 +0.03(+2.83%)
Feb 08, 2024 1.000 1.090 1.000 1.060 73,469 +0.03(+2.91%)
Feb 07, 2024 1.050 1.060 1.020 1.030 36,742 -0.02(-1.90%)
Feb 06, 2024 1.090 1.090 1.010 1.050 125,771 -0.04(-3.67%)
Feb 05, 2024 1.070 1.110 1.060 1.090 62,392 -0.01(-0.91%)
Feb 02, 2024 1.100 1.110 1.040 1.100 81,452 -0.01(-0.90%)
Feb 01, 2024 1.000 1.130 1.000 1.110 198,298 +0.10(+9.90%)
Jan 31, 2024 1.060 1.070 1.010 1.010 136,961 -0.06(-5.61%)
Jan 30, 2024 1.100 1.120 1.039 1.070 40,727 -0.03(-2.73%)
Jan 29, 2024 1.050 1.120 1.050 1.100 100,230 +0.03(+2.80%)
Jan 26, 2024 1.090 1.130 1.070 1.070 35,916 -0.02(-1.83%)
Jan 25, 2024 1.090 1.110 1.080 1.090 15,139 +0.01(+0.93%)
Jan 24, 2024 1.100 1.110 1.065 1.080 73,246 -0.05(-4.42%)
Jan 23, 2024 1.100 1.150 1.100 1.130 18,232 -0.02(-1.74%)
Jan 22, 2024 1.130 1.170 1.084 1.150 48,986 +0.03(+2.68%)
Jan 19, 2024 1.200 1.200 1.120 1.120 110,197 -0.10(-8.20%)
Jan 18, 2024 1.130 1.230 1.110 1.220 113,984 +0.10(+9.42%)
Jan 17, 2024 1.070 1.120 1.066 1.115 34,461 +0.03(+3.24%)
Jan 16, 2024 1.160 1.160 1.080 1.080 85,054 -0.07(-6.09%)
Jan 12, 2024 1.120 1.170 1.120 1.150 38,812 +0.01(+0.88%)
Jan 11, 2024 1.160 1.180 1.110 1.140 58,630 -0.03(-2.56%)
Jan 10, 2024 1.130 1.190 1.130 1.170 40,999 -0.01(-0.43%)
Jan 09, 2024 1.150 1.190 1.140 1.175 85,620 +0.04(+3.07%)
Jan 08, 2024 1.170 1.180 1.110 1.140 52,009 -0.05(-4.20%)
Jan 05, 2024 1.200 1.200 1.150 1.190 43,435 +0.00(+0.00%)
Jan 04, 2024 1.210 1.220 1.180 1.190 54,395 -0.04(-3.25%)
Jan 03, 2024 1.140 1.230 1.140 1.230 106,414 +0.07(+6.03%)
Jan 02, 2024 1.130 1.220 1.130 1.160 248,032 +0.04(+3.57%)
Dec 29, 2023 1.080 1.220 1.080 1.120 628,255 +0.05(+4.67%)
Dec 28, 2023 1.060 1.090 1.030 1.070 151,417 +0.03(+2.88%)
Dec 27, 2023 1.020 1.060 0.9900 1.040 341,101 +0.05(+5.04%)
Dec 26, 2023 0.9900 1.030 0.9750 0.9901 88,924 -0.01(-0.85%)
Dec 22, 2023 1.000 1.050 0.9901 0.9986 207,714 +0.00(+0.34%)
Dec 21, 2023 1.010 1.070 0.9895 0.9952 132,285 -0.01(-1.47%)
Dec 20, 2023 0.9900 1.040 0.9600 1.010 179,320 +0.01(+1.00%)
Dec 19, 2023 1.060 1.060 0.9900 1.000 143,506 -0.04(-3.85%)
Dec 18, 2023 1.040 1.080 1.022 1.040 63,502 -0.03(-2.80%)
Dec 15, 2023 1.060 1.080 1.040 1.070 137,531 +0.04(+3.88%)
Dec 14, 2023 1.020 1.050 1.019 1.030 115,984 +0.02(+1.98%)
Dec 13, 2023 0.9600 1.030 0.9600 1.010 177,481 +0.02(+2.30%)
Dec 12, 2023 0.9500 1.010 0.9103 0.9873 318,675 +0.08(+8.48%)
Dec 11, 2023 0.8811 0.9235 0.8731 0.9101 74,989 +0.01(+1.11%)
Dec 08, 2023 0.8911 0.9300 0.8750 0.9001 100,154 -0.03(-3.22%)
Dec 07, 2023 0.9300 0.9300 0.8970 0.9300 43,950 +0.01(+1.08%)
Dec 06, 2023 0.9400 0.9400 0.8950 0.9201 46,744 -0.01(-1.08%)
Dec 05, 2023 0.9200 0.9531 0.9136 0.9301 227,845 +0.02(+1.81%)
Dec 04, 2023 0.8929 0.9280 0.8750 0.9136 163,345 +0.02(+2.65%)
Dec 01, 2023 0.8400 0.9200 0.8400 0.8900 70,710 +0.04(+4.34%)
Nov 30, 2023 0.8911 0.9280 0.8500 0.8530 315,219 -0.04(-4.52%)
Nov 29, 2023 0.9100 0.9441 0.8934 0.8934 61,831 -0.03(-3.00%)
Nov 28, 2023 0.9310 0.9600 0.9200 0.9210 11,829 -0.01(-0.96%)
Nov 27, 2023 0.8900 0.9600 0.8800 0.9299 231,307 +0.03(+3.32%)
Nov 24, 2023 0.9332 0.9332 0.8710 0.9000 93,634 +0.00(+0.11%)
Nov 22, 2023 0.9100 0.9202 0.8655 0.8990 15,037 +0.03(+3.93%)
Nov 21, 2023 0.9399 0.9399 0.8600 0.8650 85,009 -0.05(-5.44%)
Nov 20, 2023 1.020 1.020 0.8600 0.9148 184,244 -0.03(-3.20%)
Nov 17, 2023 0.9300 0.9798 0.9210 0.9450 39,749 -0.01(-0.53%)
Nov 16, 2023 0.9500 0.9900 0.9333 0.9500 31,020 -0.03(-3.06%)
Nov 15, 2023 1.020 1.020 0.9792 0.9800 52,086 +0.00(+0.00%)
Nov 14, 2023 0.9500 0.9900 0.9500 0.9800 28,721 +0.00(+0.00%)
Nov 13, 2023 0.9600 1.000 0.9259 0.9800 76,283 +0.01(+1.03%)
Nov 10, 2023 0.9800 1.000 0.9600 0.9700 43,613 -0.01(-1.02%)
Nov 09, 2023 1.020 1.050 0.9500 0.9800 14,925 -0.02(-2.00%)
Nov 08, 2023 0.9900 1.000 0.9801 1.000 19,763 +0.01(+1.01%)
Nov 07, 2023 1.050 1.050 0.9800 0.9900 15,707 -0.01(-1.00%)
Nov 06, 2023 1.040 1.060 0.9983 1.000 40,493 -0.03(-2.91%)
Nov 03, 2023 0.9600 1.060 0.9600 1.030 76,822 +0.04(+3.99%)
Nov 02, 2023 0.9800 1.000 0.9700 0.9905 21,574 -0.01(-0.95%)
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.