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

BioAtla, Inc. - Common Stock (NQ: BCAB )

0.6206 +0.0096 (+1.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.6348 0.6500 0.5700 0.6206 1,757,079 +0.01(+1.57%)
Dec 23, 2024 0.7300 0.7500 0.6100 0.6110 2,505,197 -0.08(-11.74%)
Dec 20, 2024 1.080 1.080 0.6700 0.6923 6,247,529 -0.52(-42.78%)
Dec 19, 2024 1.200 1.300 1.180 1.210 1,035,025 +0.03(+2.53%)
Dec 18, 2024 1.340 1.340 1.170 1.180 872,695 -0.13(-9.92%)
Dec 17, 2024 1.350 1.380 1.280 1.310 744,463 -0.04(-2.96%)
Dec 16, 2024 1.440 1.468 1.350 1.350 630,880 -0.10(-6.90%)
Dec 13, 2024 1.460 1.490 1.415 1.450 305,064 +0.02(+1.40%)
Dec 12, 2024 1.500 1.530 1.400 1.430 804,242 -0.10(-6.54%)
Dec 11, 2024 1.610 1.620 1.490 1.530 536,215 -0.08(-4.97%)
Dec 10, 2024 1.650 1.650 1.570 1.610 408,945 -0.01(-0.62%)
Dec 09, 2024 1.630 1.720 1.615 1.620 480,573 -0.02(-1.22%)
Dec 06, 2024 1.570 1.680 1.570 1.640 413,327 +0.08(+5.13%)
Dec 05, 2024 1.610 1.630 1.550 1.560 335,821 -0.05(-3.11%)
Dec 04, 2024 1.590 1.710 1.590 1.610 625,880 +0.02(+1.26%)
Dec 03, 2024 1.680 1.680 1.570 1.590 562,136 -0.08(-4.79%)
Dec 02, 2024 1.670 1.740 1.630 1.670 428,346 -0.01(-0.60%)
Nov 29, 2024 1.650 1.740 1.650 1.680 270,431 +0.04(+2.44%)
Nov 27, 2024 1.600 1.670 1.570 1.640 302,478 +0.07(+4.46%)
Nov 26, 2024 1.650 1.650 1.550 1.570 636,767 -0.09(-5.42%)
Nov 25, 2024 1.600 1.690 1.560 1.660 741,345 +0.09(+5.73%)
Nov 22, 2024 1.370 1.900 1.370 1.570 1,562,171 +0.18(+12.95%)
Nov 21, 2024 1.450 1.500 1.330 1.390 1,970,966 -0.09(-6.08%)
Nov 20, 2024 1.510 1.535 1.430 1.480 635,926 -0.02(-1.33%)
Nov 19, 2024 1.490 1.580 1.490 1.500 860,404 -0.01(-0.66%)
Nov 18, 2024 1.560 1.640 1.460 1.510 1,203,609 -0.05(-3.21%)
Nov 15, 2024 1.700 1.775 1.500 1.560 1,731,468 -0.15(-8.77%)
Nov 14, 2024 2.010 2.050 1.670 1.710 2,623,792 -0.28(-14.07%)
Nov 13, 2024 2.100 2.380 1.970 1.990 1,221,902 -0.20(-9.13%)
Nov 12, 2024 2.400 2.465 2.160 2.190 1,260,988 -0.18(-7.59%)
Nov 11, 2024 2.180 2.525 2.130 2.370 2,379,787 +0.27(+12.86%)
Nov 08, 2024 2.260 2.260 2.040 2.100 1,082,455 -0.12(-5.41%)
Nov 07, 2024 2.060 2.360 2.020 2.220 2,101,033 +0.16(+7.77%)
Nov 06, 2024 2.140 2.170 2.023 2.060 491,232 -0.01(-0.48%)
Nov 05, 2024 1.980 2.095 1.950 2.070 460,032 +0.07(+3.50%)
Nov 04, 2024 2.080 2.150 2.000 2.000 1,162,404 -0.09(-4.31%)
Nov 01, 2024 1.950 2.100 1.940 2.090 470,345 +0.17(+8.85%)
Oct 31, 2024 2.000 2.030 1.920 1.920 588,571 -0.10(-4.95%)
Oct 30, 2024 2.000 2.110 1.995 2.020 400,005 +0.01(+0.50%)
Oct 29, 2024 2.110 2.130 1.985 2.010 558,201 -0.08(-3.83%)
Oct 28, 2024 2.020 2.125 1.970 2.090 694,403 +0.10(+5.03%)
Oct 25, 2024 1.910 2.000 1.890 1.990 625,588 +0.08(+4.19%)
Oct 24, 2024 1.900 1.930 1.885 1.910 331,356 +0.01(+0.53%)
Oct 23, 2024 1.930 1.950 1.870 1.900 391,624 -0.03(-1.55%)
Oct 22, 2024 1.940 1.980 1.875 1.930 1,490,423 -0.02(-1.03%)
Oct 21, 2024 1.920 2.000 1.870 1.950 959,568 +0.01(+0.52%)
Oct 18, 2024 1.850 1.940 1.850 1.940 569,346 +0.09(+4.86%)
Oct 17, 2024 1.960 1.985 1.840 1.850 768,617 -0.11(-5.61%)
Oct 16, 2024 1.990 2.000 1.840 1.960 1,164,039 +0.01(+0.51%)
Oct 15, 2024 2.000 2.070 1.938 1.950 778,728 -0.06(-2.99%)
Oct 14, 2024 2.010 2.070 1.940 2.010 797,251 -0.06(-2.90%)
Oct 11, 2024 1.920 2.070 1.890 2.070 828,753 +0.14(+7.25%)
Oct 10, 2024 1.980 1.990 1.860 1.930 927,549 -0.07(-3.50%)
Oct 09, 2024 2.060 2.100 1.955 2.000 1,113,002 -0.05(-2.44%)
Oct 08, 2024 2.140 2.245 2.030 2.050 1,171,447 -0.10(-4.65%)
Oct 07, 2024 2.200 2.320 2.120 2.150 1,246,663 -0.05(-2.27%)
Oct 04, 2024 2.330 2.400 2.110 2.200 2,189,690 -0.15(-6.38%)
Oct 03, 2024 2.080 2.400 1.970 2.350 7,086,733 +0.32(+15.76%)
Oct 02, 2024 1.840 2.280 1.740 2.030 7,702,915 +0.30(+17.34%)
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 following
Privacy Policy and Terms and Conditions.