Boundless Bio, Inc. (BOLD)
NASDAQ: BOLD · Real-Time Price · USD
1.450
-0.020 (-1.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Boundless Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -1.36% | 32,041 |
| Apr 25, 2025 | 1.50 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 39,446 |
| Apr 24, 2025 | 1.59 | 1.60 | 1.46 | 1.54 | 1.54 | -2.53% | 32,589 |
| Apr 23, 2025 | 1.48 | 1.61 | 1.45 | 1.58 | 1.58 | 8.22% | 51,749 |
| Apr 22, 2025 | 1.43 | 1.46 | 1.34 | 1.46 | 1.46 | 4.29% | 77,111 |
| Apr 21, 2025 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -1.41% | 144,713 |
| Apr 17, 2025 | 1.30 | 1.44 | 1.27 | 1.42 | 1.42 | 8.40% | 64,604 |
| Apr 16, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 37,910 |
| Apr 15, 2025 | 1.23 | 1.37 | 1.17 | 1.35 | 1.35 | 8.87% | 59,630 |
| Apr 14, 2025 | 1.25 | 1.32 | 1.16 | 1.24 | 1.24 | 1.64% | 40,963 |
| Apr 11, 2025 | 1.20 | 1.31 | 1.15 | 1.22 | 1.22 | 2.52% | 87,386 |
| Apr 10, 2025 | 1.17 | 1.27 | 1.17 | 1.19 | 1.19 | -0.83% | 54,916 |
| Apr 9, 2025 | 1.07 | 1.38 | 1.06 | 1.20 | 1.20 | 9.09% | 159,536 |
| Apr 8, 2025 | 1.18 | 1.29 | 1.10 | 1.10 | 1.10 | -8.33% | 97,481 |
| Apr 7, 2025 | 1.31 | 1.31 | 1.19 | 1.20 | 1.20 | -7.69% | 123,192 |
| Apr 4, 2025 | 1.34 | 1.38 | 1.27 | 1.30 | 1.30 | -5.80% | 54,081 |
| Apr 3, 2025 | 1.43 | 1.45 | 1.32 | 1.38 | 1.38 | -7.38% | 68,406 |
| Apr 2, 2025 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 39,877 |
| Apr 1, 2025 | 1.47 | 1.57 | 1.43 | 1.45 | 1.45 | -3.97% | 53,726 |
| Mar 31, 2025 | 1.50 | 1.58 | 1.43 | 1.51 | 1.51 | 0.67% | 60,421 |
| Mar 28, 2025 | 1.49 | 1.62 | 1.43 | 1.50 | 1.50 | -0.66% | 23,841 |
| Mar 27, 2025 | 1.47 | 1.51 | 1.42 | 1.51 | 1.51 | -0.66% | 78,800 |
| Mar 26, 2025 | 1.65 | 1.65 | 1.44 | 1.52 | 1.52 | -5.00% | 135,238 |
| Mar 25, 2025 | 1.69 | 1.71 | 1.59 | 1.60 | 1.60 | -6.98% | 26,234 |
| Mar 24, 2025 | 1.78 | 1.78 | 1.62 | 1.72 | 1.72 | -2.27% | 31,480 |
| Mar 21, 2025 | 1.59 | 1.76 | 1.57 | 1.76 | 1.76 | 12.10% | 94,553 |
| Mar 20, 2025 | 1.58 | 1.65 | 1.56 | 1.57 | 1.57 | - | 21,006 |
| Mar 19, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 23,070 |
| Mar 18, 2025 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -4.76% | 56,257 |
| Mar 17, 2025 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | - | 45,589 |
| Mar 14, 2025 | 1.61 | 1.68 | 1.60 | 1.68 | 1.68 | 3.70% | 38,515 |
| Mar 13, 2025 | 1.66 | 1.79 | 1.60 | 1.62 | 1.62 | -4.71% | 88,970 |
| Mar 12, 2025 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 6.25% | 52,377 |
| Mar 11, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.84% | 139,117 |
| Mar 10, 2025 | 1.68 | 1.72 | 1.60 | 1.63 | 1.63 | -3.55% | 242,225 |
| Mar 7, 2025 | 1.68 | 1.73 | 1.64 | 1.69 | 1.69 | -0.59% | 97,691 |
| Mar 6, 2025 | 1.68 | 1.80 | 1.66 | 1.70 | 1.70 | - | 86,621 |
| Mar 5, 2025 | 1.71 | 1.83 | 1.69 | 1.70 | 1.70 | -1.73% | 212,741 |
| Mar 4, 2025 | 1.74 | 1.79 | 1.70 | 1.73 | 1.73 | 0.29% | 147,452 |
| Mar 3, 2025 | 1.88 | 1.91 | 1.72 | 1.73 | 1.73 | -10.62% | 121,999 |
| Feb 28, 2025 | 1.93 | 2.02 | 1.89 | 1.93 | 1.93 | 1.58% | 85,765 |
| Feb 27, 2025 | 1.90 | 2.00 | 1.87 | 1.90 | 1.90 | -1.04% | 72,777 |
| Feb 26, 2025 | 1.84 | 2.05 | 1.82 | 1.92 | 1.92 | 4.35% | 66,745 |
| Feb 25, 2025 | 1.92 | 1.98 | 1.80 | 1.84 | 1.84 | -4.66% | 84,547 |
| Feb 24, 2025 | 1.98 | 2.03 | 1.88 | 1.93 | 1.93 | -1.53% | 34,888 |
| Feb 21, 2025 | 2.01 | 2.10 | 1.92 | 1.96 | 1.96 | -2.00% | 329,072 |
| Feb 20, 2025 | 2.01 | 2.09 | 1.99 | 2.00 | 2.00 | -0.99% | 35,147 |
| Feb 19, 2025 | 2.09 | 2.21 | 2.02 | 2.02 | 2.02 | -4.27% | 77,448 |
| Feb 18, 2025 | 2.22 | 2.25 | 2.08 | 2.11 | 2.11 | -5.80% | 69,267 |
| Feb 14, 2025 | 2.29 | 2.44 | 2.24 | 2.24 | 2.24 | - | 43,932 |