BOLD - Audentes Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201940.4140.7437.6337.6937.69410,262
Jun 21, 201940.3441.1539.5740.4040.40843,200
Jun 20, 201940.4141.2540.2840.6840.68782,300
Jun 19, 201939.8640.4839.7640.0040.00303,800
Jun 18, 201940.0941.1039.5439.9539.95436,200
Jun 17, 201938.4540.4938.2539.8539.85874,100
Jun 14, 201938.2938.8637.9337.9537.95421,200
Jun 13, 201937.2639.0337.1838.3538.35397,000
Jun 12, 201936.7537.3436.0837.2837.28515,700
Jun 11, 201937.5337.5336.5236.6936.69263,800
Jun 10, 201939.7039.9537.2137.2437.24352,500
Jun 07, 201937.3939.9537.2039.6339.63759,900
Jun 06, 201937.4637.9736.5837.1537.15469,700
Jun 05, 201936.3337.6235.4637.3137.31453,400
Jun 04, 201936.0836.3435.0436.0036.00806,600
Jun 03, 201935.2136.7035.0035.5535.55518,200
May 31, 201935.6136.0035.0235.1235.12272,500
May 30, 201937.4537.4535.4236.0536.05395,700
May 29, 201937.2638.0936.5837.1437.14928,700
May 28, 201938.1639.2137.6337.7037.70303,200
May 24, 201938.2638.9337.5038.1038.101,448,600
May 23, 201937.0338.2136.5738.0738.07947,200
May 22, 201939.6639.9337.4937.6237.621,202,600
May 21, 201939.2140.0038.8739.9439.94332,500
May 20, 201938.8739.7138.2438.8038.80327,700
May 17, 201938.7239.9138.0139.3639.36495,600
May 16, 201938.5240.2538.5039.0039.00643,000
May 15, 201937.9738.7537.7338.2338.23724,600
May 14, 201936.8938.9536.4038.2138.21370,400
May 13, 201937.7237.9136.5736.7136.71333,700
May 10, 201938.0438.8837.4838.5838.58279,100
May 09, 201937.4538.9036.8538.3138.31450,400
May 08, 201936.0538.3036.0037.7937.79981,500
May 07, 201938.5038.8836.6737.0537.051,024,100
May 06, 201936.1138.9736.1138.8338.83971,800
May 03, 201937.3437.7336.5637.7337.731,087,800
May 02, 201937.3338.1436.4236.8836.88672,900
May 01, 201938.0640.3935.7437.2137.211,013,900
Apr 30, 201938.5938.6137.1037.7937.79563,400
Apr 29, 201939.3440.0037.7838.5938.591,017,900
Apr 26, 201935.2540.2735.0040.1340.13426,900
Apr 25, 201940.3240.6639.6540.2540.25258,900
Apr 24, 201941.0041.4740.2940.5640.56311,600
Apr 23, 201939.7641.2939.5140.9740.97641,200
Apr 22, 201938.9140.1438.9139.5239.52449,200
Apr 18, 201938.6039.0837.7938.9038.90281,700
Apr 17, 201941.2341.2937.4938.5338.53572,900
Apr 16, 201940.6941.0340.2541.0041.00199,900
Apr 15, 201940.6641.3739.5040.4440.44228,800
Apr 12, 201940.9841.1439.8840.3240.32313,300
Apr 11, 201940.8041.5040.6640.7440.74705,300
Apr 10, 201938.3141.6538.1640.7440.741,006,900
Apr 09, 201938.2838.9037.9638.1538.15304,900
Apr 08, 201939.0139.2437.0837.8537.85520,800
Apr 05, 201938.9439.5138.7239.0039.00438,700
Apr 04, 201938.4239.4237.9738.8938.89246,900
Apr 03, 201938.5338.8837.9038.5238.52480,300
Apr 02, 201937.7638.2537.2438.1438.14330,900
Apr 01, 201939.4339.8137.7337.8337.83486,300
Mar 29, 201937.6739.3537.2939.0239.02568,300
Mar 28, 201935.9137.4635.9137.2637.26433,400
Mar 27, 201936.7636.7635.0335.9035.90333,100
Mar 26, 201936.6037.3536.2236.6236.62546,100
Mar 25, 201936.8636.8635.4536.2236.22438,000
Mar 22, 201938.8338.9036.6136.9036.90714,600
Mar 21, 201938.1339.9538.1339.5439.54579,100
Mar 20, 201938.4939.1237.7638.5038.50499,600
Mar 19, 201938.4539.0837.9538.5038.50383,000
Mar 18, 201939.1039.4938.0038.5038.50561,400
Mar 15, 201936.9739.1036.9738.1938.191,176,600
Mar 14, 201935.9736.7435.6536.6636.66656,200
Mar 13, 201935.7136.6135.4835.9535.95430,200
Mar 12, 201934.7036.0234.2135.5235.52712,800
Mar 11, 201933.9934.5233.4834.4634.46343,200
Mar 08, 201932.5434.2532.3133.9933.99452,900
Mar 07, 201932.4632.9731.6032.6132.61433,300
Mar 06, 201934.9435.0832.1832.2632.26641,000
Mar 05, 201934.8036.0034.4634.9334.93524,100
Mar 04, 201934.7235.6333.8334.7934.791,163,600
Mar 01, 201930.8934.6229.6734.1634.161,207,100
Feb 28, 201930.2333.0928.7230.6230.62963,300
Feb 27, 201929.4730.3027.6827.7727.77774,500
Feb 26, 201929.1229.8828.8629.6329.63773,400
Feb 25, 201930.0030.6328.9029.2629.261,280,900
Feb 22, 201925.8226.2925.0426.2726.27238,600
Feb 21, 201925.8426.8025.4825.7425.74324,600
Feb 20, 201925.2726.0824.7425.9925.99248,500
Feb 19, 201924.7925.6624.7925.0125.01225,200
Feb 15, 201924.0124.7923.8124.7224.72249,500
Feb 14, 201923.6824.1323.5123.9123.91128,700
Feb 13, 201923.7524.2123.2623.6823.68200,400
Feb 12, 201923.7723.9423.1823.7223.72254,600
Feb 11, 201923.5323.7023.0723.4923.49270,600
Feb 08, 201923.3424.1022.9723.3923.39361,700
Feb 07, 201924.6224.8623.2223.3723.37512,700
Feb 06, 201924.8625.4124.4724.7424.74363,600
Feb 05, 201925.5226.3924.8924.9324.93316,400
Feb 04, 201925.3726.1924.5125.4725.47833,100
Feb 01, 201924.7925.4624.4925.3925.39371,100
Jan 31, 201923.4925.0623.2624.8024.80412,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...