Boundless Bio, Inc. (BOLD)
NASDAQ: BOLD · Real-Time Price · USD
1.150
-0.035 (-2.95%)
At close: Aug 1, 2025, 4:00 PM
1.160
+0.010 (0.87%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.11% | 70,966 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | -0.42% | 25,338 |
| Jul 30, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | - | 105,695 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.16 | 1.19 | 1.19 | -4.03% | 115,663 |
| Jul 28, 2025 | 1.28 | 1.32 | 1.20 | 1.24 | 1.24 | -1.98% | 94,884 |
| Jul 25, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.20% | 225,433 |
| Jul 24, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 161,552 |
| Jul 23, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 148,832 |
| Jul 22, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 84,532 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 31,583 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 58,871 |
| Jul 17, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 58,827 |
| Jul 16, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 150,846 |
| Jul 15, 2025 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -2.61% | 105,435 |
| Jul 14, 2025 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 69,457 |
| Jul 11, 2025 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 105,167 |
| Jul 10, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 170,690 |
| Jul 9, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 5.45% | 200,830 |
| Jul 8, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 20,079 |
| Jul 7, 2025 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 141,959 |
| Jul 3, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 56,088 |
| Jul 2, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | - | 47,119 |
| Jul 1, 2025 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 4.95% | 102,948 |
| Jun 30, 2025 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | - | 130,104 |
| Jun 27, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 1,945,597 |
| Jun 26, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | - | 407,725 |
| Jun 25, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 131,343 |
| Jun 24, 2025 | 1.03 | 1.13 | 1.00 | 1.08 | 1.08 | 4.85% | 1,134,949 |
| Jun 23, 2025 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 349,123 |
| Jun 20, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | - | 213,386 |
| Jun 18, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 35,416 |
| Jun 17, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 108,371 |
| Jun 16, 2025 | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 104,566 |
| Jun 13, 2025 | 1.07 | 1.12 | 1.04 | 1.05 | 1.05 | -3.67% | 122,095 |
| Jun 12, 2025 | 1.04 | 1.12 | 1.04 | 1.09 | 1.09 | 2.83% | 203,724 |
| Jun 11, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 240,190 |
| Jun 10, 2025 | 1.10 | 1.15 | 1.04 | 1.07 | 1.07 | -2.73% | 1,373,689 |
| Jun 9, 2025 | 1.17 | 1.20 | 1.09 | 1.10 | 1.10 | -6.78% | 390,281 |
| Jun 6, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | 0.85% | 112,143 |
| Jun 5, 2025 | 1.17 | 1.23 | 1.11 | 1.17 | 1.17 | -0.85% | 63,293 |
| Jun 4, 2025 | 1.15 | 1.23 | 1.14 | 1.18 | 1.18 | 5.36% | 110,537 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 58,975 |
| Jun 2, 2025 | 1.14 | 1.19 | 1.10 | 1.13 | 1.13 | 2.73% | 52,111 |
| May 30, 2025 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | -5.98% | 164,312 |
| May 29, 2025 | 1.20 | 1.23 | 1.13 | 1.17 | 1.17 | -2.50% | 142,029 |
| May 28, 2025 | 1.34 | 1.35 | 1.20 | 1.20 | 1.20 | -7.69% | 202,342 |
| May 27, 2025 | 1.58 | 1.58 | 1.22 | 1.30 | 1.30 | -15.58% | 346,036 |
| May 23, 2025 | 1.46 | 1.62 | 1.46 | 1.54 | 1.54 | -1.28% | 47,174 |
| May 22, 2025 | 1.66 | 1.66 | 1.53 | 1.56 | 1.56 | -6.02% | 25,273 |
| May 21, 2025 | 1.63 | 1.66 | 1.59 | 1.66 | 1.66 | - | 42,790 |