Boundless Bio, Inc. (BOLD)
NASDAQ: BOLD · Real-Time Price · USD
2.645
-0.065 (-2.40%)
Nov 21, 2024, 2:13 PM EST - Market open
Boundless Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.74 | 2.77 | 2.69 | 2.71 | 2.71 | 0.74% | 50,291 |
| Nov 19, 2024 | 2.95 | 3.00 | 2.63 | 2.69 | 2.69 | -10.03% | 87,482 |
| Nov 18, 2024 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -0.66% | 298,997 |
| Nov 15, 2024 | 3.30 | 3.30 | 2.89 | 3.01 | 3.01 | -7.10% | 112,075 |
| Nov 14, 2024 | 3.55 | 3.60 | 3.24 | 3.24 | 3.24 | -9.24% | 60,380 |
| Nov 13, 2024 | 3.70 | 3.75 | 3.56 | 3.57 | 3.57 | -3.51% | 44,941 |
| Nov 12, 2024 | 3.56 | 3.71 | 3.56 | 3.70 | 3.70 | 3.35% | 53,997 |
| Nov 11, 2024 | 3.52 | 3.66 | 3.31 | 3.58 | 3.58 | 2.29% | 52,349 |
| Nov 8, 2024 | 3.40 | 3.57 | 3.25 | 3.50 | 3.50 | 5.42% | 49,657 |
| Nov 7, 2024 | 3.18 | 3.43 | 3.11 | 3.32 | 3.32 | 4.73% | 49,593 |
| Nov 6, 2024 | 3.09 | 3.25 | 3.01 | 3.17 | 3.17 | 6.02% | 83,286 |
| Nov 5, 2024 | 2.89 | 3.08 | 2.82 | 2.99 | 2.99 | 2.75% | 44,462 |
| Nov 4, 2024 | 3.01 | 3.04 | 2.91 | 2.91 | 2.91 | -2.35% | 32,713 |
| Nov 1, 2024 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 2.05% | 28,904 |
| Oct 31, 2024 | 2.97 | 3.00 | 2.83 | 2.92 | 2.92 | - | 42,396 |
| Oct 30, 2024 | 3.09 | 3.11 | 2.91 | 2.92 | 2.92 | -6.71% | 37,135 |
| Oct 29, 2024 | 3.00 | 3.21 | 2.89 | 3.13 | 3.13 | 4.33% | 115,938 |
| Oct 28, 2024 | 3.03 | 3.12 | 2.88 | 3.00 | 3.00 | 2.74% | 59,724 |
| Oct 25, 2024 | 2.99 | 3.06 | 2.82 | 2.92 | 2.92 | -2.34% | 101,693 |
| Oct 24, 2024 | 3.02 | 3.09 | 2.89 | 2.99 | 2.99 | -0.99% | 84,911 |
| Oct 23, 2024 | 3.02 | 3.05 | 2.95 | 3.02 | 3.02 | -0.33% | 91,782 |
| Oct 22, 2024 | 3.00 | 3.09 | 2.90 | 3.03 | 3.03 | - | 61,840 |
| Oct 21, 2024 | 2.94 | 3.08 | 2.94 | 3.03 | 3.03 | -0.66% | 72,650 |
| Oct 18, 2024 | 3.05 | 3.05 | 2.98 | 3.05 | 3.05 | 0.66% | 52,530 |
| Oct 17, 2024 | 3.06 | 3.08 | 2.97 | 3.03 | 3.03 | -0.33% | 51,370 |
| Oct 16, 2024 | 3.04 | 3.08 | 2.99 | 3.04 | 3.04 | - | 58,081 |
| Oct 15, 2024 | 3.00 | 3.12 | 2.97 | 3.04 | 3.04 | 0.66% | 95,077 |
| Oct 14, 2024 | 3.02 | 3.11 | 2.96 | 3.02 | 3.02 | - | 81,013 |
| Oct 11, 2024 | 2.95 | 3.15 | 2.92 | 3.02 | 3.02 | 3.07% | 46,253 |
| Oct 10, 2024 | 2.90 | 3.15 | 2.90 | 2.93 | 2.93 | 1.03% | 39,414 |
| Oct 9, 2024 | 3.02 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 24,053 |
| Oct 8, 2024 | 3.18 | 3.28 | 3.01 | 3.05 | 3.05 | -4.09% | 38,711 |
| Oct 7, 2024 | 3.33 | 3.39 | 3.10 | 3.18 | 3.18 | - | 29,835 |
| Oct 4, 2024 | 3.19 | 3.27 | 3.08 | 3.18 | 3.18 | 1.60% | 40,271 |
| Oct 3, 2024 | 3.16 | 3.25 | 3.00 | 3.13 | 3.13 | 0.32% | 52,444 |
| Oct 2, 2024 | 3.26 | 3.36 | 3.07 | 3.12 | 3.12 | -4.29% | 47,361 |
| Oct 1, 2024 | 3.49 | 3.49 | 3.25 | 3.26 | 3.26 | -6.05% | 58,053 |
| Sep 30, 2024 | 3.37 | 3.51 | 3.27 | 3.47 | 3.47 | 2.36% | 48,247 |
| Sep 27, 2024 | 3.52 | 3.58 | 3.27 | 3.39 | 3.39 | -3.69% | 38,982 |
| Sep 26, 2024 | 3.48 | 3.56 | 3.32 | 3.52 | 3.52 | 2.03% | 29,608 |
| Sep 25, 2024 | 3.42 | 3.60 | 3.20 | 3.45 | 3.45 | 1.77% | 34,073 |
| Sep 24, 2024 | 3.75 | 3.83 | 3.12 | 3.39 | 3.39 | -8.38% | 97,087 |
| Sep 23, 2024 | 4.46 | 4.57 | 3.62 | 3.70 | 3.70 | -15.91% | 51,812 |
| Sep 20, 2024 | 4.25 | 4.72 | 3.96 | 4.40 | 4.40 | 3.04% | 237,680 |
| Sep 19, 2024 | 3.54 | 4.44 | 3.48 | 4.27 | 4.27 | 23.05% | 105,354 |
| Sep 18, 2024 | 3.49 | 3.65 | 3.29 | 3.47 | 3.47 | 1.46% | 212,479 |
| Sep 17, 2024 | 3.80 | 3.88 | 3.36 | 3.42 | 3.42 | -9.28% | 53,286 |
| Sep 16, 2024 | 3.67 | 3.80 | 3.49 | 3.77 | 3.77 | 5.01% | 50,497 |
| Sep 13, 2024 | 3.28 | 3.59 | 3.23 | 3.59 | 3.59 | 11.84% | 32,871 |
| Sep 12, 2024 | 3.15 | 3.30 | 3.07 | 3.21 | 3.21 | 4.56% | 28,274 |
| Sep 11, 2024 | 3.16 | 3.25 | 3.06 | 3.07 | 3.07 | -4.95% | 20,998 |
| Sep 10, 2024 | 3.21 | 3.33 | 3.13 | 3.23 | 3.23 | 0.94% | 19,635 |
| Sep 9, 2024 | 3.17 | 3.29 | 3.09 | 3.20 | 3.20 | 2.24% | 17,671 |
| Sep 6, 2024 | 3.17 | 3.25 | 3.04 | 3.13 | 3.13 | -2.19% | 17,704 |
| Sep 5, 2024 | 3.35 | 3.35 | 3.06 | 3.20 | 3.20 | -5.04% | 37,666 |
| Sep 4, 2024 | 3.40 | 3.53 | 3.32 | 3.37 | 3.37 | -0.88% | 24,138 |
| Sep 3, 2024 | 3.64 | 3.69 | 3.40 | 3.40 | 3.40 | -6.08% | 23,540 |
| Aug 30, 2024 | 3.61 | 3.63 | 3.39 | 3.62 | 3.62 | 4.62% | 45,048 |
| Aug 29, 2024 | 3.66 | 3.66 | 3.30 | 3.46 | 3.46 | -3.62% | 39,791 |
| Aug 28, 2024 | 3.82 | 3.85 | 3.53 | 3.59 | 3.59 | -5.77% | 21,583 |
| Aug 27, 2024 | 3.96 | 3.96 | 3.61 | 3.81 | 3.81 | -3.05% | 24,632 |
| Aug 26, 2024 | 3.79 | 3.93 | 3.63 | 3.93 | 3.93 | 5.08% | 72,515 |
| Aug 23, 2024 | 3.66 | 3.82 | 3.45 | 3.74 | 3.74 | 2.47% | 130,095 |
| Aug 22, 2024 | 3.68 | 3.85 | 3.26 | 3.65 | 3.65 | 0.27% | 209,063 |
| Aug 21, 2024 | 3.37 | 3.72 | 3.32 | 3.64 | 3.64 | 6.74% | 22,681 |
| Aug 20, 2024 | 3.52 | 3.59 | 3.27 | 3.41 | 3.41 | -4.21% | 41,751 |
| Aug 19, 2024 | 3.29 | 3.62 | 3.27 | 3.56 | 3.56 | 7.55% | 32,103 |
| Aug 16, 2024 | 3.36 | 3.48 | 3.15 | 3.31 | 3.31 | -0.90% | 18,927 |
| Aug 15, 2024 | 2.99 | 3.45 | 2.98 | 3.34 | 3.34 | 12.08% | 33,557 |
| Aug 14, 2024 | 3.04 | 3.50 | 2.88 | 2.98 | 2.98 | 0.68% | 33,325 |
| Aug 13, 2024 | 2.95 | 3.11 | 2.93 | 2.96 | 2.96 | 2.78% | 44,144 |
| Aug 12, 2024 | 3.06 | 3.15 | 2.86 | 2.88 | 2.88 | -6.19% | 29,193 |
| Aug 9, 2024 | 3.21 | 3.41 | 3.01 | 3.07 | 3.07 | -5.25% | 21,613 |
| Aug 8, 2024 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -1.82% | 17,783 |
| Aug 7, 2024 | 3.17 | 3.35 | 3.02 | 3.30 | 3.30 | 5.77% | 109,156 |
| Aug 6, 2024 | 2.92 | 3.19 | 2.85 | 3.12 | 3.12 | 4.00% | 402,752 |
| Aug 5, 2024 | 3.00 | 3.11 | 2.90 | 3.00 | 3.00 | -5.66% | 36,051 |
| Aug 2, 2024 | 3.38 | 3.38 | 3.05 | 3.18 | 3.18 | -6.74% | 61,372 |
| Aug 1, 2024 | 3.81 | 3.92 | 3.32 | 3.41 | 3.41 | -11.43% | 165,023 |
| Jul 31, 2024 | 3.76 | 3.99 | 3.67 | 3.85 | 3.85 | 1.05% | 61,270 |
| Jul 30, 2024 | 3.78 | 3.88 | 3.66 | 3.81 | 3.81 | -1.30% | 69,785 |
| Jul 29, 2024 | 3.92 | 3.92 | 3.72 | 3.86 | 3.86 | 4.04% | 28,332 |
| Jul 26, 2024 | 3.78 | 4.12 | 3.62 | 3.71 | 3.71 | -0.80% | 104,387 |
| Jul 25, 2024 | 3.61 | 3.84 | 3.60 | 3.74 | 3.74 | 3.03% | 68,124 |
| Jul 24, 2024 | 3.66 | 4.43 | 3.55 | 3.63 | 3.63 | 0.83% | 283,579 |
| Jul 23, 2024 | 3.85 | 3.85 | 3.44 | 3.60 | 3.60 | 0.84% | 88,671 |
| Jul 22, 2024 | 3.62 | 3.79 | 3.40 | 3.57 | 3.57 | 0.28% | 68,230 |
| Jul 19, 2024 | 3.74 | 3.99 | 3.44 | 3.56 | 3.56 | -8.25% | 69,850 |
| Jul 18, 2024 | 4.18 | 4.22 | 3.69 | 3.88 | 3.88 | -7.18% | 52,474 |
| Jul 17, 2024 | 4.24 | 4.49 | 4.09 | 4.18 | 4.18 | -2.56% | 71,022 |
| Jul 16, 2024 | 4.26 | 4.44 | 4.22 | 4.29 | 4.29 | 1.90% | 44,912 |
| Jul 15, 2024 | 4.11 | 4.21 | 3.93 | 4.21 | 4.21 | 3.19% | 46,809 |
| Jul 12, 2024 | 4.29 | 4.29 | 3.94 | 4.08 | 4.08 | -2.86% | 39,760 |
| Jul 11, 2024 | 4.30 | 4.40 | 4.00 | 4.20 | 4.20 | -0.24% | 81,065 |
| Jul 10, 2024 | 4.27 | 4.31 | 4.06 | 4.21 | 4.21 | -3.22% | 36,989 |
| Jul 9, 2024 | 4.41 | 4.53 | 3.97 | 4.35 | 4.35 | -2.68% | 42,944 |
| Jul 8, 2024 | 4.17 | 4.50 | 3.99 | 4.47 | 4.47 | 7.71% | 46,874 |
| Jul 5, 2024 | 4.24 | 4.24 | 4.02 | 4.15 | 4.15 | -2.12% | 32,437 |
| Jul 3, 2024 | 4.33 | 4.36 | 4.05 | 4.24 | 4.24 | -1.40% | 32,844 |
| Jul 2, 2024 | 4.18 | 4.35 | 4.05 | 4.30 | 4.30 | 2.63% | 47,392 |