NasdaqGS - Delayed Quote USD
Boundless Bio, Inc. (BOLD)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 52,500 |
| Oct 17, 2024 | 3.0600 | 3.0780 | 2.9700 | 3.0300 | 3.0300 | 51,400 |
| Oct 16, 2024 | 3.0400 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 58,100 |
| Oct 15, 2024 | 3.0000 | 3.1200 | 2.9700 | 3.0400 | 3.0400 | 95,100 |
| Oct 14, 2024 | 3.0200 | 3.1100 | 2.9600 | 3.0200 | 3.0200 | 81,000 |
| Oct 11, 2024 | 2.9500 | 3.1490 | 2.9200 | 3.0200 | 3.0200 | 46,300 |
| Oct 10, 2024 | 2.9000 | 3.1500 | 2.9000 | 2.9300 | 2.9300 | 39,400 |
| Oct 9, 2024 | 3.0200 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 24,000 |
| Oct 8, 2024 | 3.1800 | 3.2800 | 3.0100 | 3.0500 | 3.0500 | 38,700 |
| Oct 7, 2024 | 3.3300 | 3.3900 | 3.1000 | 3.1800 | 3.1800 | 29,800 |
| Oct 4, 2024 | 3.1900 | 3.2700 | 3.0800 | 3.1800 | 3.1800 | 40,300 |
| Oct 3, 2024 | 3.1600 | 3.2500 | 3.0000 | 3.1300 | 3.1300 | 52,400 |
| Oct 2, 2024 | 3.2600 | 3.3580 | 3.0700 | 3.1200 | 3.1200 | 47,400 |
| Oct 1, 2024 | 3.4900 | 3.4900 | 3.2500 | 3.2600 | 3.2600 | 58,000 |
| Sep 30, 2024 | 3.3650 | 3.5100 | 3.2700 | 3.4700 | 3.4700 | 48,200 |
| Sep 27, 2024 | 3.5200 | 3.5800 | 3.2700 | 3.3900 | 3.3900 | 39,000 |
| Sep 26, 2024 | 3.4800 | 3.5600 | 3.3200 | 3.5200 | 3.5200 | 29,600 |
| Sep 25, 2024 | 3.4200 | 3.6000 | 3.2000 | 3.4500 | 3.4500 | 34,100 |
| Sep 24, 2024 | 3.7500 | 3.8300 | 3.1200 | 3.3900 | 3.3900 | 97,100 |
| Sep 23, 2024 | 4.4600 | 4.5650 | 3.6200 | 3.7000 | 3.7000 | 51,700 |
| Sep 20, 2024 | 4.2500 | 4.7200 | 3.9600 | 4.4000 | 4.4000 | 237,700 |
| Sep 19, 2024 | 3.5400 | 4.4400 | 3.4810 | 4.2700 | 4.2700 | 105,400 |
| Sep 18, 2024 | 3.4900 | 3.6450 | 3.2900 | 3.4700 | 3.4700 | 212,500 |
| Sep 17, 2024 | 3.8000 | 3.8780 | 3.3600 | 3.4200 | 3.4200 | 53,300 |
| Sep 16, 2024 | 3.6700 | 3.8000 | 3.4900 | 3.7700 | 3.7700 | 50,500 |
| Sep 13, 2024 | 3.2800 | 3.5900 | 3.2300 | 3.5900 | 3.5900 | 32,900 |
| Sep 12, 2024 | 3.1450 | 3.3000 | 3.0700 | 3.2100 | 3.2100 | 28,300 |
| Sep 11, 2024 | 3.1600 | 3.2480 | 3.0600 | 3.0700 | 3.0700 | 21,000 |
| Sep 10, 2024 | 3.2100 | 3.3320 | 3.1300 | 3.2300 | 3.2300 | 19,600 |
| Sep 9, 2024 | 3.1700 | 3.2900 | 3.0900 | 3.2000 | 3.2000 | 17,700 |
| Sep 6, 2024 | 3.1690 | 3.2500 | 3.0400 | 3.1300 | 3.1300 | 17,700 |
| Sep 5, 2024 | 3.3500 | 3.3500 | 3.0550 | 3.2000 | 3.2000 | 37,700 |
| Sep 4, 2024 | 3.4000 | 3.5300 | 3.3200 | 3.3700 | 3.3700 | 24,100 |
| Sep 3, 2024 | 3.6400 | 3.6900 | 3.4000 | 3.4000 | 3.4000 | 23,500 |
| Aug 30, 2024 | 3.6100 | 3.6300 | 3.3900 | 3.6200 | 3.6200 | 45,000 |
| Aug 29, 2024 | 3.6550 | 3.6550 | 3.3000 | 3.4600 | 3.4600 | 39,800 |
| Aug 28, 2024 | 3.8200 | 3.8450 | 3.5300 | 3.5900 | 3.5900 | 21,600 |
| Aug 27, 2024 | 3.9600 | 3.9600 | 3.6100 | 3.8100 | 3.8100 | 24,600 |
| Aug 26, 2024 | 3.7900 | 3.9300 | 3.6300 | 3.9300 | 3.9300 | 72,500 |
| Aug 23, 2024 | 3.6600 | 3.8200 | 3.4500 | 3.7400 | 3.7400 | 130,100 |
| Aug 22, 2024 | 3.6800 | 3.8500 | 3.2600 | 3.6500 | 3.6500 | 209,100 |
| Aug 21, 2024 | 3.3700 | 3.7200 | 3.3220 | 3.6400 | 3.6400 | 22,700 |
| Aug 20, 2024 | 3.5200 | 3.5900 | 3.2700 | 3.4100 | 3.4100 | 41,800 |
| Aug 19, 2024 | 3.2900 | 3.6150 | 3.2660 | 3.5600 | 3.5600 | 32,000 |
| Aug 16, 2024 | 3.3600 | 3.4800 | 3.1510 | 3.3100 | 3.3100 | 18,900 |
| Aug 15, 2024 | 2.9900 | 3.4500 | 2.9800 | 3.3400 | 3.3400 | 33,600 |
| Aug 14, 2024 | 3.0400 | 3.5000 | 2.8800 | 2.9800 | 2.9800 | 33,300 |
| Aug 13, 2024 | 2.9500 | 3.1100 | 2.9300 | 2.9600 | 2.9600 | 44,100 |
| Aug 12, 2024 | 3.0600 | 3.1500 | 2.8610 | 2.8800 | 2.8800 | 29,200 |
| Aug 9, 2024 | 3.2100 | 3.4100 | 3.0100 | 3.0700 | 3.0700 | 21,600 |
| Aug 8, 2024 | 3.3350 | 3.3350 | 3.1900 | 3.2400 | 3.2400 | 17,800 |
| Aug 7, 2024 | 3.1700 | 3.3500 | 3.0200 | 3.3000 | 3.3000 | 109,200 |
| Aug 6, 2024 | 2.9200 | 3.1900 | 2.8500 | 3.1200 | 3.1200 | 402,800 |
| Aug 5, 2024 | 3.0000 | 3.1100 | 2.9000 | 3.0000 | 3.0000 | 36,000 |
| Aug 2, 2024 | 3.3800 | 3.3800 | 3.0500 | 3.1800 | 3.1800 | 61,300 |
| Aug 1, 2024 | 3.8100 | 3.9200 | 3.3200 | 3.4100 | 3.4100 | 165,000 |
| Jul 31, 2024 | 3.7600 | 3.9850 | 3.6700 | 3.8500 | 3.8500 | 61,300 |
| Jul 30, 2024 | 3.7800 | 3.8800 | 3.6600 | 3.8100 | 3.8100 | 69,800 |
| Jul 29, 2024 | 3.9210 | 3.9210 | 3.7200 | 3.8600 | 3.8600 | 28,300 |
| Jul 26, 2024 | 3.7800 | 4.1180 | 3.6200 | 3.7100 | 3.7100 | 104,300 |
| Jul 25, 2024 | 3.6100 | 3.8400 | 3.6000 | 3.7400 | 3.7400 | 68,100 |
| Jul 24, 2024 | 3.6600 | 4.4300 | 3.5500 | 3.6300 | 3.6300 | 283,600 |
| Jul 23, 2024 | 3.8500 | 3.8500 | 3.4400 | 3.6000 | 3.6000 | 88,700 |
| Jul 22, 2024 | 3.6200 | 3.7900 | 3.4000 | 3.5700 | 3.5700 | 68,200 |
| Jul 19, 2024 | 3.7400 | 3.9890 | 3.4400 | 3.5600 | 3.5600 | 69,800 |
| Jul 18, 2024 | 4.1800 | 4.2200 | 3.6900 | 3.8800 | 3.8800 | 52,500 |
| Jul 17, 2024 | 4.2400 | 4.4900 | 4.0900 | 4.1800 | 4.1800 | 71,000 |
| Jul 16, 2024 | 4.2600 | 4.4400 | 4.2200 | 4.2900 | 4.2900 | 44,900 |
| Jul 15, 2024 | 4.1100 | 4.2100 | 3.9300 | 4.2100 | 4.2100 | 46,800 |
| Jul 12, 2024 | 4.2900 | 4.2900 | 3.9400 | 4.0800 | 4.0800 | 39,800 |
| Jul 11, 2024 | 4.3000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 81,100 |
| Jul 10, 2024 | 4.2700 | 4.3100 | 4.0600 | 4.2100 | 4.2100 | 37,000 |
| Jul 9, 2024 | 4.4100 | 4.5280 | 3.9700 | 4.3500 | 4.3500 | 42,900 |
| Jul 8, 2024 | 4.1700 | 4.5000 | 3.9900 | 4.4700 | 4.4700 | 46,800 |
| Jul 5, 2024 | 4.2400 | 4.2400 | 4.0200 | 4.1500 | 4.1500 | 32,400 |
| Jul 3, 2024 | 4.3300 | 4.3600 | 4.0500 | 4.2400 | 4.2400 | 32,800 |
| Jul 2, 2024 | 4.1800 | 4.3500 | 4.0500 | 4.3000 | 4.3000 | 47,400 |
| Jul 1, 2024 | 3.8100 | 4.1900 | 3.7500 | 4.1900 | 4.1900 | 81,900 |
| Jun 28, 2024 | 4.6500 | 4.7180 | 3.6000 | 3.8700 | 3.8700 | 812,700 |
| Jun 27, 2024 | 4.0000 | 4.6600 | 3.9000 | 4.5400 | 4.5400 | 136,500 |
| Jun 26, 2024 | 4.3100 | 4.3100 | 3.8700 | 4.0000 | 4.0000 | 113,100 |
| Jun 25, 2024 | 5.0900 | 5.4400 | 4.4200 | 4.4300 | 4.4300 | 318,100 |
| Jun 24, 2024 | 4.7300 | 5.8800 | 4.7300 | 5.4100 | 5.4100 | 128,100 |
| Jun 21, 2024 | 5.5300 | 5.5300 | 4.7700 | 4.7700 | 4.7700 | 256,700 |
| Jun 20, 2024 | 5.9200 | 6.2400 | 5.4600 | 5.5000 | 5.5000 | 260,800 |
| Jun 18, 2024 | 6.3000 | 6.6150 | 5.8600 | 5.9800 | 5.9800 | 339,500 |
| Jun 17, 2024 | 6.4400 | 6.8800 | 6.1200 | 6.1700 | 6.1700 | 68,000 |
| Jun 14, 2024 | 7.5500 | 7.5500 | 6.0300 | 6.5600 | 6.5600 | 178,100 |
| Jun 13, 2024 | 7.7300 | 8.0800 | 6.8400 | 7.2500 | 7.2500 | 57,900 |
| Jun 12, 2024 | 9.4000 | 9.6100 | 7.2100 | 7.7200 | 7.7200 | 154,600 |
| Jun 11, 2024 | 9.4000 | 9.6000 | 9.0900 | 9.2200 | 9.2200 | 15,900 |
| Jun 10, 2024 | 9.7100 | 10.1300 | 9.2100 | 9.3900 | 9.3900 | 42,000 |
| Jun 7, 2024 | 9.1400 | 9.9350 | 9.1400 | 9.6200 | 9.6200 | 41,900 |
| Jun 6, 2024 | 9.2900 | 9.5500 | 8.7600 | 9.3200 | 9.3200 | 25,400 |
| Jun 5, 2024 | 9.3900 | 9.3900 | 8.7600 | 8.9600 | 8.9600 | 44,600 |
| Jun 4, 2024 | 9.0000 | 9.6000 | 8.6050 | 9.1900 | 9.1900 | 38,500 |
| Jun 3, 2024 | 8.7700 | 9.6000 | 8.7500 | 9.0800 | 9.0800 | 39,200 |
| May 31, 2024 | 8.2500 | 9.3630 | 8.2500 | 9.1200 | 9.1200 | 33,900 |
| May 30, 2024 | 8.6300 | 8.9350 | 8.2700 | 8.5500 | 8.5500 | 41,100 |
| May 29, 2024 | 9.3600 | 9.5250 | 8.6600 | 8.7200 | 8.7200 | 58,300 |
| May 28, 2024 | 11.4700 | 11.8700 | 9.5000 | 9.6000 | 9.6000 | 117,300 |
| May 24, 2024 | 10.5700 | 12.2600 | 10.3200 | 11.3100 | 11.3100 | 316,200 |
| May 23, 2024 | 10.7100 | 11.2800 | 10.4700 | 10.5200 | 10.5200 | 123,800 |
| May 22, 2024 | 10.6500 | 11.3300 | 10.6500 | 11.0200 | 11.0200 | 61,900 |
| May 21, 2024 | 10.2500 | 11.6400 | 10.2500 | 10.9900 | 10.9900 | 87,300 |
| May 20, 2024 | 9.4100 | 11.9040 | 9.2650 | 10.6200 | 10.6200 | 219,400 |
| May 17, 2024 | 9.7500 | 10.0100 | 9.4300 | 9.6700 | 9.6700 | 92,500 |
| May 16, 2024 | 9.1400 | 9.9800 | 8.9450 | 9.9600 | 9.9600 | 50,200 |
| May 15, 2024 | 9.4400 | 10.1050 | 9.0450 | 9.5300 | 9.5300 | 109,900 |
| May 14, 2024 | 9.1700 | 9.7900 | 8.9700 | 9.2800 | 9.2800 | 76,800 |
| May 13, 2024 | 8.5100 | 9.6200 | 8.5100 | 9.5200 | 9.5200 | 79,900 |
| May 10, 2024 | 8.9900 | 9.3100 | 8.5600 | 8.5900 | 8.5900 | 56,000 |
| May 9, 2024 | 9.6600 | 10.3600 | 9.0500 | 9.1000 | 9.1000 | 95,700 |
| May 8, 2024 | 9.9500 | 10.4500 | 9.5000 | 9.9000 | 9.9000 | 51,100 |
| May 7, 2024 | 9.5100 | 10.0300 | 9.4550 | 10.0000 | 10.0000 | 79,100 |
| May 6, 2024 | 9.4700 | 10.0650 | 9.2600 | 9.8100 | 9.8100 | 85,500 |
| May 3, 2024 | 9.0600 | 9.4200 | 8.5300 | 9.3500 | 9.3500 | 108,100 |
| May 2, 2024 | 10.0300 | 10.3600 | 8.9900 | 9.0500 | 9.0500 | 150,000 |
| May 1, 2024 | 9.8400 | 10.3900 | 8.9680 | 10.0000 | 10.0000 | 105,500 |
| Apr 30, 2024 | 11.1400 | 11.8400 | 9.8500 | 9.9000 | 9.9000 | 109,700 |
| Apr 29, 2024 | 11.9400 | 11.9700 | 10.8600 | 11.4600 | 11.4600 | 90,600 |
| Apr 26, 2024 | 12.1800 | 12.6480 | 11.2050 | 11.6400 | 11.6400 | 95,800 |
| Apr 25, 2024 | 10.8000 | 12.1800 | 10.4400 | 12.0700 | 12.0700 | 154,900 |
| Apr 24, 2024 | 10.8600 | 11.2100 | 10.0300 | 11.0300 | 11.0300 | 158,700 |
| Apr 23, 2024 | 9.9700 | 10.9050 | 9.9700 | 10.6600 | 10.6600 | 111,700 |
| Apr 22, 2024 | 9.9000 | 10.6050 | 9.8300 | 10.0100 | 10.0100 | 184,100 |
| Apr 19, 2024 | 11.5000 | 11.5000 | 9.9400 | 10.0900 | 10.0900 | 160,300 |
| Apr 18, 2024 | 11.7700 | 11.9000 | 11.1700 | 11.3000 | 11.3000 | 151,300 |
| Apr 17, 2024 | 10.4500 | 11.5900 | 10.4500 | 11.2900 | 11.2900 | 123,900 |
| Apr 16, 2024 | 10.6000 | 10.9800 | 10.3500 | 10.5600 | 10.5600 | 116,400 |
| Apr 15, 2024 | 11.3500 | 11.4400 | 10.3500 | 10.7900 | 10.7900 | 111,600 |
| Apr 12, 2024 | 11.5000 | 11.9010 | 11.2000 | 11.2900 | 11.2900 | 64,100 |
| Apr 11, 2024 | 11.5360 | 12.1650 | 11.5000 | 11.6300 | 11.6300 | 156,400 |
| Apr 10, 2024 | 11.7800 | 12.1400 | 11.7200 | 11.8700 | 11.8700 | 164,900 |
| Apr 9, 2024 | 12.6200 | 13.1000 | 11.9100 | 12.0000 | 12.0000 | 264,900 |
| Apr 8, 2024 | 13.2200 | 13.4600 | 12.3600 | 12.4600 | 12.4600 | 290,400 |
| Apr 5, 2024 | 13.3400 | 13.4400 | 13.2000 | 13.2200 | 13.2200 | 241,200 |
| Apr 4, 2024 | 13.6100 | 13.7160 | 12.9400 | 13.0000 | 13.0000 | 473,800 |
| Apr 3, 2024 | 13.9000 | 14.1800 | 13.3000 | 13.4500 | 13.4500 | 397,200 |
| Apr 2, 2024 | 13.4800 | 13.9100 | 12.1000 | 13.6200 | 13.6200 | 132,400 |
| Apr 1, 2024 | 14.5800 | 14.7210 | 13.3000 | 13.5400 | 13.5400 | 596,900 |
| Mar 28, 2024 | 14.2500 | 15.2400 | 14.1000 | 14.2500 | 14.2500 | 1,754,100 |
Related Tickers
ARTV Artiva Biotherapeutics, Inc.
12.17
-4.77%
PROK ProKidney Corp.
1.9700
-0.51%
MGX Metagenomi, Inc.
1.9600
-1.51%
ANRO Alto Neuroscience, Inc.
14.43
+1.12%
ATXS Astria Therapeutics, Inc.
11.46
-2.55%
CTNM Contineum Therapeutics, Inc.
16.38
-0.61%
CNTX Context Therapeutics Inc.
2.0400
+1.49%
TRML Tourmaline Bio, Inc.
28.26
-2.99%
ELVN Enliven Therapeutics, Inc.
29.00
+3.50%
BCAX Bicara Therapeutics Inc.
21.96
+7.44%