ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bolt Biotherapeutics, Inc. - Common Stock (NQ:BOLT)

5.420 +0.110 (+2.07%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 5.114 5.450 5.110 5.420 5,854 +0.11(+2.07%)
Dec 04, 2025 5.200 5.450 5.150 5.310 27,048 +0.04(+0.76%)
Dec 03, 2025 5.080 5.360 4.900 5.270 38,575 +0.27(+5.51%)
Dec 02, 2025 4.990 5.010 4.931 4.995 17,666 +0.03(+0.62%)
Dec 01, 2025 5.050 5.050 4.750 4.964 21,774 -0.11(-2.08%)
Nov 28, 2025 4.823 5.090 4.823 5.070 2,911 +0.12(+2.42%)
Nov 26, 2025 5.080 5.090 4.920 4.950 14,946 -0.11(-2.17%)
Nov 25, 2025 4.940 5.140 4.940 5.060 9,917 +0.07(+1.40%)
Nov 24, 2025 4.760 5.030 4.664 4.990 34,722 +0.25(+5.27%)
Nov 21, 2025 4.830 4.905 4.700 4.740 10,182 -0.06(-1.25%)
Nov 20, 2025 4.830 4.942 4.680 4.800 24,377 +0.12(+2.56%)
Nov 19, 2025 4.620 4.831 4.580 4.680 24,912 +0.06(+1.41%)
Nov 18, 2025 4.505 4.730 4.430 4.615 34,081 +0.11(+2.33%)
Nov 17, 2025 4.500 4.650 4.410 4.510 43,982 -0.06(-1.31%)
Nov 14, 2025 4.610 4.850 4.450 4.570 135,918 -0.13(-2.77%)
Nov 13, 2025 5.090 5.140 4.700 4.700 60,503 +0.01(+0.21%)
Nov 12, 2025 4.700 4.810 4.660 4.690 42,199 -0.12(-2.49%)
Nov 11, 2025 4.890 4.885 4.660 4.810 36,619 -0.11(-2.25%)
Nov 10, 2025 4.570 4.930 4.550 4.921 32,712 +0.37(+8.15%)
Nov 07, 2025 4.700 4.757 4.420 4.550 44,032 -0.23(-4.81%)
Nov 06, 2025 4.900 5.170 4.750 4.780 19,517 -0.09(-1.85%)
Nov 05, 2025 5.030 5.266 4.860 4.870 17,205 -0.17(-3.37%)
Nov 04, 2025 5.500 5.586 5.030 5.040 45,053 -0.54(-9.68%)
Nov 03, 2025 5.720 5.904 5.520 5.580 19,495 -0.18(-3.12%)
Oct 31, 2025 5.730 5.928 5.720 5.760 11,494 +0.03(+0.51%)
Oct 30, 2025 5.810 5.912 5.710 5.731 19,302 -0.12(-2.13%)
Oct 29, 2025 5.680 6.000 5.670 5.855 48,887 +0.14(+2.36%)
Oct 28, 2025 6.180 6.200 5.640 5.720 50,077 -0.52(-8.33%)
Oct 27, 2025 6.000 6.359 5.943 6.240 42,087 +0.24(+4.00%)
Oct 24, 2025 5.930 6.080 5.919 6.000 10,158 +0.24(+4.17%)
Oct 23, 2025 5.840 5.970 5.720 5.760 17,884 +0.15(+2.67%)
Oct 22, 2025 5.900 6.100 5.610 5.610 6,066 -0.14(-2.43%)
Oct 21, 2025 5.970 5.990 5.700 5.750 16,280 -0.11(-1.88%)
Oct 20, 2025 5.850 6.180 5.750 5.860 20,642 +0.11(+1.90%)
Oct 17, 2025 5.800 5.855 5.570 5.751 4,735 -0.11(-1.91%)
Oct 16, 2025 5.943 5.990 5.780 5.863 16,011 -0.14(-2.37%)
Oct 15, 2025 5.920 6.380 5.920 6.005 13,133 +0.17(+2.83%)
Oct 14, 2025 6.020 6.145 5.790 5.840 21,566 +0.04(+0.69%)
Oct 13, 2025 5.830 5.950 5.745 5.800 14,394 +0.00(+0.00%)
Oct 10, 2025 5.895 5.988 5.619 5.800 22,512 -0.12(-2.03%)
Oct 09, 2025 6.450 6.450 5.820 5.920 21,820 -0.48(-7.50%)
Oct 08, 2025 6.120 6.625 6.000 6.400 50,570 +0.20(+3.23%)
Oct 07, 2025 5.470 6.430 5.400 6.200 105,624 +0.94(+17.87%)
Oct 06, 2025 5.280 5.480 5.171 5.260 39,753 -0.05(-0.94%)
Oct 03, 2025 5.120 5.470 4.981 5.310 76,498 +0.35(+7.06%)
Oct 02, 2025 5.050 5.200 4.760 4.960 153,819 -0.70(-12.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.