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

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

0.4716 +0.0116 (+2.52%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 0.4410 0.5009 0.4201 0.4646 1,714,776 +0.03(+6.56%)
Feb 13, 2025 0.4300 0.4360 0.3961 0.4360 1,195,053 +0.02(+3.86%)
Feb 12, 2025 0.3900 0.4289 0.3800 0.4198 922,790 +0.02(+5.50%)
Feb 11, 2025 0.3800 0.4162 0.3800 0.3979 911,454 +0.01(+3.54%)
Feb 10, 2025 0.4400 0.4655 0.3821 0.3843 1,750,955 -0.06(-14.37%)
Feb 07, 2025 0.4855 0.5000 0.4300 0.4488 1,088,335 -0.05(-10.24%)
Feb 06, 2025 0.5100 0.5136 0.4888 0.5000 689,137 +0.00(+0.73%)
Feb 05, 2025 0.4700 0.5085 0.4503 0.4964 484,228 +0.03(+6.64%)
Feb 04, 2025 0.4627 0.4700 0.4415 0.4655 511,021 +0.01(+2.51%)
Feb 03, 2025 0.4660 0.4871 0.4250 0.4541 1,186,415 -0.02(-3.38%)
Jan 31, 2025 0.4700 0.4887 0.4600 0.4700 466,194 -0.00(-0.84%)
Jan 30, 2025 0.4700 0.4871 0.4635 0.4740 584,494 +0.01(+2.35%)
Jan 29, 2025 0.4917 0.4917 0.4600 0.4631 369,253 -0.02(-4.18%)
Jan 28, 2025 0.4941 0.4941 0.4658 0.4833 534,834 -0.01(-1.55%)
Jan 27, 2025 0.4996 0.5100 0.4828 0.4909 355,007 -0.01(-1.74%)
Jan 24, 2025 0.5000 0.5137 0.4851 0.4996 695,814 +0.01(+1.01%)
Jan 23, 2025 0.4976 0.4978 0.4800 0.4946 341,375 -0.00(-0.78%)
Jan 22, 2025 0.5000 0.5286 0.4901 0.4985 617,803 -0.01(-1.29%)
Jan 21, 2025 0.5000 0.5200 0.4930 0.5050 429,657 +0.01(+2.43%)
Jan 17, 2025 0.4999 0.5000 0.4775 0.4930 375,314 +0.01(+1.46%)
Jan 16, 2025 0.4700 0.5050 0.4515 0.4859 888,078 +0.00(+0.81%)
Jan 15, 2025 0.5000 0.5200 0.4701 0.4820 955,050 -0.02(-3.60%)
Jan 14, 2025 0.4942 0.5068 0.4500 0.5000 1,025,432 +0.00(+0.20%)
Jan 13, 2025 0.5400 0.5496 0.4800 0.4990 1,437,842 -0.03(-6.13%)
Jan 10, 2025 0.5600 0.5611 0.5200 0.5316 1,312,676 -0.03(-5.07%)
Jan 08, 2025 0.6200 0.6297 0.5466 0.5600 1,793,884 -0.04(-7.21%)
Jan 07, 2025 0.6201 0.6494 0.6000 0.6035 1,491,924 +0.00(+0.32%)
Jan 06, 2025 0.6700 0.6835 0.6014 0.6016 2,448,060 -0.08(-11.27%)
Jan 03, 2025 0.6153 0.6780 0.5977 0.6780 2,455,861 +0.06(+10.42%)
Jan 02, 2025 0.6200 0.6270 0.5850 0.6140 2,206,710 +0.02(+3.86%)
Dec 31, 2024 0.5912 0 +0.00(+0.20%)
Dec 30, 2024 0.6400 0.6500 0.5882 0.5900 1,469,308 -0.05(-7.52%)
Dec 27, 2024 0.6300 0.6464 0.6200 0.6380 1,077,323 -0.00(-0.31%)
Dec 26, 2024 0.6500 0.6597 0.6303 0.6400 1,399,796 +0.02(+3.13%)
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 -0.53(-43.49%)
Dec 19, 2024 1.200 1.300 1.180 1.225 991,212 +0.05(+3.81%)
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%)
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.