-
5 DAY PERFORMANCE
-16.25% -
1 MONTH PERFORMANCE
-1.97% -
3 MONTH PERFORMANCE
-9.67% -
6 MONTH PERFORMANCE
-69.08%
Boundless Bio, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.07 | $2.99 (-2.61%) | $3.07 | $2.96 | 298,997 | $66.54 M |
| 11/15/2024 | $3.30 | $3.01 (-8.79%) | $3.30 | $2.89 | 112,100 | $66.98 M |
| 11/14/2024 | $3.55 | $3.24 (-8.73%) | $3.60 | $3.24 | 60,380 | $72.10 M |
| 11/13/2024 | $3.70 | $3.57 (-3.51%) | $3.75 | $3.56 | 44,941 | $79.45 M |
| 11/12/2024 | $3.56 | $3.70 (3.93%) | $3.71 | $3.56 | 53,997 | $81.49 M |
| 11/11/2024 | $3.52 | $3.58 (1.7%) | $3.66 | $3.31 | 52,349 | $78.84 M |
| 11/08/2024 | $3.40 | $3.50 (2.94%) | $3.57 | $3.25 | 49,700 | $77.08 M |
| 11/07/2024 | $3.18 | $3.32 (4.4%) | $3.43 | $3.11 | 49,600 | $73.12 M |
| 11/06/2024 | $3.09 | $3.17 (2.59%) | $3.25 | $3.01 | 83,286 | $69.81 M |
| 11/05/2024 | $2.89 | $2.99 (3.46%) | $3.08 | $2.82 | 44,500 | $65.85 M |
| 11/04/2024 | $3.01 | $2.91 (-3.32%) | $3.04 | $2.91 | 32,713 | $64.09 M |
| 11/01/2024 | $2.94 | $2.98 (1.36%) | $3.00 | $2.94 | 28,904 | $65.63 M |
| 10/31/2024 | $2.97 | $2.92 (-1.68%) | $3.00 | $2.83 | 42,400 | $64.31 M |
| 10/30/2024 | $3.09 | $2.92 (-5.5%) | $3.11 | $2.91 | 37,135 | $64.31 M |
| 10/29/2024 | $3.00 | $3.13 (4.33%) | $3.21 | $2.89 | 115,938 | $68.93 M |
| 10/28/2024 | $3.03 | $3.00 (-0.99%) | $3.12 | $2.88 | 59,724 | $66.07 M |
| 10/25/2024 | $2.99 | $2.92 (-2.34%) | $3.06 | $2.82 | 101,700 | $64.31 M |
| 10/24/2024 | $3.02 | $2.99 (-0.99%) | $3.09 | $2.89 | 84,911 | $65.85 M |
| 10/23/2024 | $3.02 | $3.02 (0%) | $3.05 | $2.95 | 91,800 | $66.51 M |
| 10/22/2024 | $3.00 | $3.03 (1%) | $3.09 | $2.90 | 61,840 | $66.73 M |
| 10/21/2024 | $2.94 | $3.03 (3.06%) | $3.08 | $2.94 | 72,700 | $66.73 M |
| 10/18/2024 | $3.05 | $3.05 (0%) | $3.05 | $2.98 | 52,530 | $67.17 M |
| 10/17/2024 | $3.06 | $3.03 (-0.98%) | $3.08 | $2.97 | 51,400 | $66.73 M |
| 10/16/2024 | $3.04 | $3.04 (0%) | $3.08 | $2.99 | 58,100 | $66.95 M |
| 10/15/2024 | $3.00 | $3.04 (1.33%) | $3.12 | $2.97 | 95,100 | $66.95 M |
| 10/14/2024 | $3.02 | $3.02 (0%) | $3.11 | $2.96 | 81,013 | $66.51 M |
| 10/11/2024 | $2.95 | $3.02 (2.37%) | $3.15 | $2.92 | 46,300 | $66.51 M |
| 10/10/2024 | $2.90 | $2.93 (1.03%) | $3.15 | $2.90 | 39,414 | $64.53 M |
| 10/09/2024 | $3.02 | $2.90 (-3.97%) | $3.05 | $2.90 | 24,053 | $63.87 M |
| 10/08/2024 | $3.18 | $3.05 (-4.09%) | $3.28 | $3.01 | 38,711 | $67.17 M |
| 10/07/2024 | $3.33 | $3.18 (-4.5%) | $3.39 | $3.10 | 29,835 | $70.03 M |
| 10/04/2024 | $3.19 | $3.18 (-0.31%) | $3.27 | $3.08 | 40,300 | $70.03 M |
| 10/03/2024 | $3.16 | $3.13 (-0.95%) | $3.25 | $3.00 | 52,444 | $68.93 M |
| 10/02/2024 | $3.26 | $3.12 (-4.29%) | $3.36 | $3.07 | 47,400 | $68.71 M |
| 10/01/2024 | $3.49 | $3.26 (-6.59%) | $3.49 | $3.25 | 58,056 | $71.79 M |
| 09/30/2024 | $3.37 | $3.47 (2.97%) | $3.51 | $3.27 | 48,247 | $76.42 M |
| 09/27/2024 | $3.52 | $3.39 (-3.69%) | $3.58 | $3.27 | 39,000 | $74.66 M |
| 09/26/2024 | $3.48 | $3.52 (1.15%) | $3.56 | $3.32 | 29,608 | $77.52 M |
| 09/25/2024 | $3.42 | $3.45 (0.88%) | $3.60 | $3.20 | 34,100 | $75.98 M |
| 09/24/2024 | $3.75 | $3.39 (-9.6%) | $3.83 | $3.12 | 97,100 | $74.66 M |
| 09/23/2024 | $4.46 | $3.70 (-17.04%) | $4.57 | $3.62 | 51,812 | $81.49 M |
| 09/20/2024 | $4.25 | $4.40 (3.53%) | $4.72 | $3.96 | 237,700 | $96.90 M |
| 09/19/2024 | $3.54 | $4.27 (20.62%) | $4.44 | $3.48 | 105,400 | $94.04 M |
| 09/18/2024 | $3.49 | $3.47 (-0.57%) | $3.64 | $3.29 | 212,500 | $76.42 M |
| 09/17/2024 | $3.80 | $3.42 (-10%) | $3.88 | $3.36 | 53,300 | $75.32 M |
| 09/16/2024 | $3.67 | $3.77 (2.72%) | $3.80 | $3.49 | 50,500 | $83.03 M |
| 09/13/2024 | $3.28 | $3.59 (9.45%) | $3.59 | $3.23 | 32,900 | $79.06 M |
| 09/12/2024 | $3.15 | $3.21 (1.9%) | $3.30 | $3.07 | 28,300 | $70.69 M |
| 09/11/2024 | $3.16 | $3.07 (-2.85%) | $3.25 | $3.06 | 21,000 | $67.61 M |
| 09/10/2024 | $3.21 | $3.23 (0.62%) | $3.33 | $3.13 | 19,635 | $71.13 M |
| 09/09/2024 | $3.17 | $3.20 (0.95%) | $3.29 | $3.09 | 17,700 | $70.47 M |
| 09/06/2024 | $3.17 | $3.13 (-1.26%) | $3.25 | $3.04 | 17,704 | $68.93 M |
| 09/05/2024 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.06 | 37,700 | $70.47 M |
| 09/04/2024 | $3.40 | $3.37 (-0.88%) | $3.53 | $3.32 | 24,138 | $74.22 M |
| 09/03/2024 | $3.64 | $3.40 (-6.59%) | $3.69 | $3.40 | 23,540 | $74.88 M |
| 08/30/2024 | $3.61 | $3.62 (0.28%) | $3.63 | $3.39 | 45,048 | $79.72 M |
| 08/29/2024 | $3.66 | $3.46 (-5.46%) | $3.66 | $3.30 | 39,800 | $76.20 M |
| 08/28/2024 | $3.82 | $3.59 (-6.02%) | $3.85 | $3.53 | 21,600 | $79.06 M |
| 08/27/2024 | $3.96 | $3.81 (-3.79%) | $3.96 | $3.61 | 24,632 | $83.91 M |
| 08/26/2024 | $3.79 | $3.93 (3.69%) | $3.93 | $3.63 | 72,515 | $86.55 M |
| 08/23/2024 | $3.66 | $3.74 (2.19%) | $3.82 | $3.45 | 130,100 | $82.37 M |
| 08/22/2024 | $3.68 | $3.65 (-0.82%) | $3.85 | $3.26 | 209,100 | $80.38 M |
| 08/21/2024 | $3.37 | $3.64 (8.01%) | $3.72 | $3.32 | 22,700 | $80.16 M |
| 08/20/2024 | $3.52 | $3.41 (-3.12%) | $3.59 | $3.27 | 41,800 | $75.10 M |
| 08/19/2024 | $3.29 | $3.56 (8.21%) | $3.61 | $3.27 | 32,103 | $78.40 M |