Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boundless Bio Inc (NQ: BOLD )

10.52 -0.50 (-4.54%)
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 (%)
Jan 14, 2020 59.97 59.97 59.97 0 -0.01(-0.02%)
Jan 13, 2020 59.97 59.98 59.96 59.98 798,025 +0.01(+0.02%)
Jan 10, 2020 59.98 59.98 59.96 59.97 823,900 -0.01(-0.02%)
Jan 09, 2020 59.98 59.98 59.96 59.98 492,557 +0.01(+0.02%)
Jan 08, 2020 59.98 59.99 59.95 59.97 919,631 -0.02(-0.03%)
Jan 07, 2020 59.92 59.99 59.92 59.99 1,518,920 -0.01(-0.02%)
Jan 06, 2020 59.87 60.00 59.86 60.00 3,205,031 +0.14(+0.23%)
Jan 03, 2020 59.81 59.87 59.81 59.86 942,100 +0.03(+0.05%)
Jan 02, 2020 59.87 59.87 59.82 59.83 2,687,232 -0.01(-0.02%)
Dec 31, 2019 59.83 59.89 59.80 59.84 733,900 +0.04(+0.07%)
Dec 30, 2019 59.82 59.89 59.78 59.80 732,306 -0.04(-0.06%)
Dec 27, 2019 59.81 59.95 59.74 59.84 689,100 +0.04(+0.06%)
Dec 26, 2019 59.57 59.87 59.48 59.80 1,251,410 +0.25(+0.42%)
Dec 24, 2019 59.58 59.63 59.47 59.55 297,300 -0.01(-0.02%)
Dec 23, 2019 59.65 59.70 59.51 59.56 648,240 -0.12(-0.20%)
Dec 20, 2019 59.53 59.75 59.46 59.68 1,318,800 +0.04(+0.07%)
Dec 19, 2019 59.51 59.65 59.45 59.64 1,048,131 +0.09(+0.15%)
Dec 18, 2019 59.38 59.55 59.36 59.55 1,033,859 +0.15(+0.25%)
Dec 17, 2019 59.38 59.45 59.30 59.40 2,133,789 +0.05(+0.08%)
Dec 16, 2019 59.48 59.60 59.27 59.35 1,931,840 -0.05(-0.08%)
Dec 13, 2019 59.40 59.51 59.34 59.40 990,900 +0.03(+0.05%)
Dec 12, 2019 59.46 59.50 59.30 59.37 887,415 -0.07(-0.12%)
Dec 11, 2019 59.51 59.68 59.40 59.44 1,040,345 -0.07(-0.12%)
Dec 10, 2019 59.32 59.51 59.27 59.51 1,224,130 +0.19(+0.32%)
Dec 09, 2019 59.25 59.48 59.24 59.32 2,113,154 +0.07(+0.12%)
Dec 06, 2019 59.27 59.34 59.20 59.25 1,783,300 +0.04(+0.07%)
Dec 05, 2019 59.25 59.35 59.12 59.21 3,395,370 -0.09(-0.15%)
Dec 04, 2019 58.90 59.48 58.90 59.30 6,039,790 +0.37(+0.63%)
Dec 03, 2019 58.87 59.01 58.65 58.93 27,787,366 +30.32(+105.98%)
Dec 02, 2019 29.51 29.80 28.12 28.61 398,222 -0.42(-1.45%)
Nov 29, 2019 28.67 29.24 28.67 29.03 129,600 +0.18(+0.62%)
Nov 27, 2019 28.97 29.25 28.74 28.85 214,100 +0.09(+0.31%)
Nov 26, 2019 29.43 29.55 28.66 28.76 344,066 -0.63(-2.14%)
Nov 25, 2019 28.72 29.45 28.67 29.39 434,177 +0.94(+3.30%)
Nov 22, 2019 28.33 28.55 27.85 28.45 162,800 +0.30(+1.07%)
Nov 21, 2019 27.72 28.36 27.15 28.15 227,677 +0.40(+1.44%)
Nov 20, 2019 27.74 28.46 27.08 27.75 549,274 -0.23(-0.82%)
Nov 19, 2019 26.98 28.30 26.83 27.98 418,456 +2.43(+9.51%)
Nov 18, 2019 25.93 25.93 25.41 25.55 411,170 -0.31(-1.20%)
Nov 15, 2019 26.10 26.37 25.65 25.86 296,400 +0.03(+0.12%)
Nov 14, 2019 26.90 27.11 25.80 25.83 199,767 -1.27(-4.69%)
Nov 13, 2019 27.31 27.52 26.99 27.10 355,795 -0.32(-1.17%)
Nov 12, 2019 27.12 27.61 26.88 27.42 611,062 +0.32(+1.18%)
Nov 11, 2019 28.36 28.59 26.76 27.10 279,633 -1.47(-5.15%)
Nov 08, 2019 27.61 30.00 27.26 28.57 614,700 +1.49(+5.50%)
Nov 07, 2019 26.95 27.44 26.77 27.08 398,899 +0.33(+1.23%)
Nov 06, 2019 27.26 27.74 26.65 26.75 441,196 -0.53(-1.94%)
Nov 05, 2019 28.32 28.33 27.15 27.28 355,753 -0.79(-2.81%)
Nov 04, 2019 29.37 29.60 27.89 28.07 456,673 -0.99(-3.41%)
Nov 01, 2019 27.09 29.07 26.96 29.06 396,200 +2.16(+8.03%)
Oct 31, 2019 27.06 27.45 26.59 26.90 153,354 -0.40(-1.47%)
Oct 30, 2019 27.32 27.71 26.99 27.30 169,018 -0.13(-0.47%)
Oct 29, 2019 27.77 28.08 27.26 27.43 247,623 -0.32(-1.15%)
Oct 28, 2019 27.70 28.02 27.55 27.75 323,941 +0.25(+0.93%)
Oct 25, 2019 26.69 28.16 26.65 27.50 382,700 +0.67(+2.48%)
Oct 24, 2019 26.51 26.94 26.40 26.83 234,116 +0.34(+1.28%)
Oct 23, 2019 26.71 27.06 26.38 26.49 132,175 -0.36(-1.34%)
Oct 22, 2019 27.30 27.75 26.72 26.85 320,399 -0.33(-1.21%)
Oct 21, 2019 27.15 27.34 26.61 27.18 278,822 +0.33(+1.23%)
Oct 18, 2019 26.97 27.21 26.35 26.85 617,700 -0.24(-0.89%)
Oct 17, 2019 27.48 27.52 26.88 27.09 408,081 -0.23(-0.84%)
Oct 16, 2019 28.07 28.36 27.28 27.32 239,772 -0.84(-2.98%)
Oct 15, 2019 27.34 28.44 27.30 28.16 244,615 +0.75(+2.74%)
Oct 14, 2019 28.62 28.66 27.31 27.41 422,095 -1.32(-4.59%)
Oct 11, 2019 28.22 29.36 28.18 28.73 554,100 +0.85(+3.05%)
Oct 10, 2019 27.00 27.94 26.88 27.88 257,109 +1.02(+3.82%)
Oct 09, 2019 28.02 28.17 26.75 26.86 497,651 -0.95(-3.40%)
Oct 08, 2019 27.25 28.43 27.02 27.80 535,142 +0.44(+1.61%)
Oct 07, 2019 28.15 29.73 27.25 27.36 377,880 -0.48(-1.72%)
Oct 04, 2019 27.88 28.58 27.25 27.84 278,200 -0.25(-0.89%)
Oct 03, 2019 26.96 28.31 26.11 28.09 537,491 +0.40(+1.44%)
Oct 02, 2019 26.31 27.77 25.53 27.69 752,548 +1.34(+5.09%)
Oct 01, 2019 28.11 28.86 25.69 26.35 1,000,036 -1.74(-6.19%)
Sep 30, 2019 27.94 28.84 27.74 28.09 342,702 +0.23(+0.83%)
Sep 27, 2019 28.07 28.75 27.70 27.86 319,500 -0.09(-0.30%)
Sep 26, 2019 29.75 30.23 27.58 27.95 595,706 -1.96(-6.57%)
Sep 25, 2019 30.39 30.90 28.89 29.91 371,253 -0.46(-1.51%)
Sep 24, 2019 31.80 31.91 29.47 30.37 671,694 -1.39(-4.38%)
Sep 23, 2019 32.43 32.79 31.59 31.76 395,453 -0.91(-2.79%)
Sep 20, 2019 32.29 33.08 32.17 32.67 1,206,500 +0.32(+0.99%)
Sep 19, 2019 30.90 33.08 30.67 32.35 833,197 +1.63(+5.31%)
Sep 18, 2019 31.18 31.42 30.03 30.72 620,640 -0.38(-1.22%)
Sep 17, 2019 31.90 32.03 30.31 31.10 584,771 -0.93(-2.90%)
Sep 16, 2019 31.49 32.61 31.42 32.03 440,193 +0.29(+0.91%)
Sep 13, 2019 32.05 32.71 31.67 31.74 189,200 -0.09(-0.28%)
Sep 12, 2019 32.22 32.61 30.49 31.83 770,589 -0.39(-1.21%)
Sep 11, 2019 31.20 32.48 30.95 32.22 363,266 +1.14(+3.67%)
Sep 10, 2019 30.54 31.84 30.26 31.08 310,411 +0.44(+1.44%)
Sep 09, 2019 30.59 31.38 29.71 30.64 326,375 +0.18(+0.59%)
Sep 06, 2019 31.17 31.83 30.42 30.46 237,100 -0.56(-1.81%)
Sep 05, 2019 29.75 31.09 29.57 31.02 554,967 +1.40(+4.73%)
Sep 04, 2019 30.26 30.48 29.25 29.62 405,779 -0.28(-0.94%)
Sep 03, 2019 31.51 31.73 29.50 29.90 771,764 -1.20(-3.86%)
Aug 30, 2019 31.25 31.27 30.70 31.10 217,000 -0.23(-0.73%)
Aug 29, 2019 31.92 31.92 30.48 31.33 692,463 -0.09(-0.29%)
Aug 28, 2019 30.57 31.52 30.42 31.42 383,311 +0.80(+2.61%)
Aug 27, 2019 31.72 31.80 30.37 30.62 310,803 -0.80(-2.55%)
Aug 26, 2019 31.00 31.51 29.61 31.42 275,814 +0.63(+2.05%)
Aug 23, 2019 31.92 32.41 30.51 30.79 422,600 -1.37(-4.26%)
Aug 22, 2019 33.69 34.29 32.11 32.16 296,906 -1.44(-4.29%)
Aug 21, 2019 34.15 34.49 33.30 33.60 247,187 -0.15(-0.44%)
Aug 20, 2019 34.14 34.19 33.01 33.75 428,583 -0.50(-1.46%)
Aug 19, 2019 34.55 34.99 33.96 34.25 375,868 +0.37(+1.09%)
Aug 16, 2019 33.36 33.97 32.80 33.88 367,600 +0.93(+2.82%)
Aug 15, 2019 34.23 34.58 32.59 32.95 327,856 -1.15(-3.37%)
Aug 14, 2019 33.32 34.84 33.15 34.10 325,136 +0.02(+0.06%)
Aug 13, 2019 33.58 35.13 33.58 34.08 190,675 +0.43(+1.28%)
Aug 12, 2019 34.98 34.98 33.32 33.65 353,221 -1.82(-5.13%)
Aug 09, 2019 35.55 36.41 35.32 35.47 243,100 -0.09(-0.25%)
Aug 08, 2019 35.23 35.96 34.37 35.56 373,999 +0.42(+1.20%)
Aug 07, 2019 36.18 37.78 34.78 35.14 590,082 -1.89(-5.10%)
Aug 06, 2019 36.29 37.15 35.05 37.03 339,838 +1.33(+3.73%)
Aug 05, 2019 37.02 37.46 35.28 35.70 500,301 -2.15(-5.68%)
Aug 02, 2019 38.52 38.59 36.96 37.85 375,700 -0.90(-2.32%)
Aug 01, 2019 39.00 40.18 38.54 38.75 407,034 -0.17(-0.44%)
Jul 31, 2019 40.13 40.49 38.77 38.92 320,210 -1.19(-2.97%)
Jul 30, 2019 40.00 40.50 39.77 40.11 272,485 -0.10(-0.25%)
Jul 29, 2019 40.00 40.50 39.16 40.21 247,678 +0.56(+1.41%)
Jul 26, 2019 38.93 39.73 38.82 39.65 168,900 +1.08(+2.80%)
Jul 25, 2019 39.45 39.61 38.32 38.57 280,841 -0.97(-2.45%)
Jul 24, 2019 39.02 39.83 38.79 39.54 347,975 +0.40(+1.02%)
Jul 23, 2019 39.05 39.41 38.02 39.14 238,902 +0.34(+0.88%)
Jul 22, 2019 38.29 39.79 38.21 38.80 518,585 +0.90(+2.37%)
Jul 19, 2019 38.16 38.49 37.51 37.90 304,000 -0.18(-0.47%)
Jul 18, 2019 36.23 38.22 36.23 38.08 376,891 +1.62(+4.44%)
Jul 17, 2019 36.04 37.00 35.94 36.46 256,471 +0.50(+1.39%)
Jul 16, 2019 35.90 36.49 35.75 35.96 160,943 -0.12(-0.33%)
Jul 15, 2019 34.40 36.20 34.15 36.08 344,279 +1.79(+5.22%)
Jul 12, 2019 34.17 34.80 33.69 34.29 639,100 -0.01(-0.03%)
Jul 11, 2019 35.85 35.85 34.00 34.30 475,224 -1.37(-3.84%)
Jul 10, 2019 35.67 36.39 35.33 35.67 343,707 +0.26(+0.73%)
Jul 09, 2019 35.63 37.00 35.38 35.41 651,493 -0.29(-0.81%)
Jul 08, 2019 36.31 36.47 35.02 35.70 347,580 -0.52(-1.44%)
Jul 05, 2019 38.47 38.64 36.14 36.22 350,900 -2.58(-6.65%)
Jul 03, 2019 38.22 39.05 38.22 38.80 156,500 +0.69(+1.81%)
Jul 02, 2019 38.47 38.61 37.82 38.11 205,666 -0.70(-1.80%)
Jul 01, 2019 38.40 39.20 37.55 38.81 483,107 +0.95(+2.51%)
Jun 28, 2019 37.10 38.60 37.10 37.86 1,540,800 +0.65(+1.75%)
Jun 27, 2019 37.26 38.00 35.48 37.21 541,284 -0.06(-0.16%)
Jun 26, 2019 37.48 38.20 37.00 37.27 273,812 -0.13(-0.35%)
Jun 25, 2019 37.82 39.12 37.00 37.40 780,785 +0.02(+0.05%)
Jun 24, 2019 40.41 40.74 37.26 37.38 666,651 -3.02(-7.48%)
Jun 21, 2019 40.34 41.15 39.57 40.40 843,200 -0.28(-0.69%)
Jun 20, 2019 40.41 41.25 40.28 40.68 782,290 +0.68(+1.70%)
Jun 19, 2019 39.86 40.48 39.76 40.00 303,770 +0.05(+0.13%)
Jun 18, 2019 40.09 41.10 39.54 39.95 436,181 +0.10(+0.25%)
Jun 17, 2019 38.45 40.49 38.25 39.85 874,068 +1.90(+5.01%)
Jun 14, 2019 38.29 38.86 37.93 37.95 421,100 -0.40(-1.04%)
Jun 13, 2019 37.26 39.03 37.18 38.35 397,039 +1.07(+2.87%)
Jun 12, 2019 36.75 37.34 36.08 37.28 515,731 +0.59(+1.61%)
Jun 11, 2019 37.53 37.53 36.52 36.69 263,812 -0.55(-1.48%)
Jun 10, 2019 39.70 39.95 37.21 37.24 352,451 -2.39(-6.03%)
Jun 07, 2019 37.39 39.95 37.20 39.63 759,800 +2.48(+6.68%)
Jun 06, 2019 37.46 37.97 36.58 37.15 469,690 -0.16(-0.43%)
Jun 05, 2019 36.33 37.62 35.46 37.31 453,360 +1.31(+3.64%)
Jun 04, 2019 36.08 36.34 35.04 36.00 806,612 +0.45(+1.27%)
Jun 03, 2019 35.21 36.70 35.00 35.55 518,204 +0.43(+1.22%)
May 31, 2019 35.61 36.00 35.02 35.12 272,400 -0.93(-2.58%)
May 30, 2019 37.45 37.45 35.42 36.05 395,669 -1.09(-2.93%)
May 29, 2019 37.26 38.09 36.58 37.14 928,815 -0.56(-1.49%)
May 28, 2019 38.16 39.21 37.63 37.70 303,405 -0.40(-1.05%)
May 24, 2019 38.26 38.93 37.50 38.10 1,448,600 +0.03(+0.08%)
May 23, 2019 37.03 38.21 36.57 38.07 947,222 +0.45(+1.20%)
May 22, 2019 39.66 39.93 37.48 37.62 1,202,590 -2.32(-5.81%)
May 21, 2019 39.21 40.00 38.87 39.94 332,532 +1.14(+2.94%)
May 20, 2019 38.87 39.71 38.24 38.80 327,704 -0.56(-1.42%)
May 17, 2019 38.72 39.91 38.01 39.36 495,600 +0.36(+0.92%)
May 16, 2019 38.52 40.25 38.50 39.00 642,956 +0.77(+2.01%)
May 15, 2019 37.97 38.75 37.73 38.23 724,740 +0.02(+0.05%)
May 14, 2019 36.89 38.95 36.40 38.21 370,404 +1.50(+4.09%)
May 13, 2019 37.72 37.91 36.57 36.71 333,675 -1.87(-4.85%)
May 10, 2019 38.04 38.88 37.48 38.58 279,100 +0.27(+0.70%)
May 09, 2019 37.45 38.90 36.85 38.31 450,448 +0.52(+1.38%)
May 08, 2019 36.05 38.30 36.00 37.79 981,514 +0.74(+2.00%)
May 07, 2019 38.50 38.88 36.67 37.05 1,024,051 -1.78(-4.58%)
May 06, 2019 36.11 38.97 36.11 38.83 971,828 +1.10(+2.92%)
May 03, 2019 37.34 37.73 36.56 37.73 1,087,800 +0.85(+2.30%)
May 02, 2019 37.33 38.14 36.42 36.88 672,888 -0.33(-0.89%)
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.