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

Bioatla Inc (NQ: BCAB )

2.250 -0.100 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 3.620 3.815 3.593 3.790 467,152 +0.19(+5.28%)
Jan 30, 2023 3.660 3.700 3.521 3.600 243,175 -0.08(-2.17%)
Jan 27, 2023 3.680 3.770 3.620 3.680 230,898 +0.00(+0.00%)
Jan 26, 2023 3.880 3.900 3.655 3.680 311,166 -0.18(-4.66%)
Jan 25, 2023 3.950 3.970 3.740 3.860 622,990 -0.22(-5.39%)
Jan 24, 2023 3.620 4.135 3.580 4.080 1,651,574 +0.46(+12.71%)
Jan 23, 2023 3.510 3.630 3.442 3.620 671,908 +0.14(+4.02%)
Jan 20, 2023 3.220 3.520 3.220 3.480 1,384,691 +0.26(+8.07%)
Jan 19, 2023 3.150 3.220 3.090 3.220 692,317 +0.04(+1.26%)
Jan 18, 2023 3.330 3.420 3.080 3.180 1,142,258 -0.18(-5.36%)
Jan 17, 2023 3.460 3.492 3.150 3.360 3,172,188 -0.10(-2.89%)
Jan 13, 2023 3.450 3.560 3.330 3.460 1,877,411 +0.06(+1.76%)
Jan 12, 2023 3.700 3.750 3.300 3.400 2,785,836 -0.30(-8.11%)
Jan 11, 2023 4.170 4.178 3.590 3.700 3,260,504 -0.45(-10.84%)
Jan 10, 2023 5.000 5.000 3.580 4.150 6,715,234 -3.57(-46.24%)
Jan 09, 2023 8.050 8.100 7.655 7.720 483,972 -0.51(-6.20%)
Jan 06, 2023 8.260 8.610 8.000 8.230 544,408 -0.02(-0.24%)
Jan 05, 2023 8.300 8.685 7.420 8.250 679,743 +0.18(+2.23%)
Jan 04, 2023 8.130 8.440 7.940 8.070 305,640 -0.01(-0.12%)
Jan 03, 2023 8.180 8.820 7.950 8.080 465,900 -0.17(-2.06%)
Dec 30, 2022 8.170 8.390 7.870 8.250 293,891 -0.10(-1.20%)
Dec 29, 2022 8.130 9.000 8.130 8.350 407,716 +0.11(+1.33%)
Dec 28, 2022 7.800 8.310 7.750 8.240 210,652 +0.44(+5.64%)
Dec 27, 2022 8.380 8.725 7.760 7.800 356,241 -0.52(-6.25%)
Dec 23, 2022 8.310 8.465 7.850 8.320 297,281 +0.02(+0.24%)
Dec 22, 2022 8.320 8.433 8.065 8.300 326,594 -0.01(-0.12%)
Dec 21, 2022 8.460 8.530 8.075 8.310 271,170 -0.03(-0.36%)
Dec 20, 2022 8.280 8.530 8.160 8.340 703,023 +0.22(+2.71%)
Dec 19, 2022 8.850 8.850 8.010 8.120 368,939 -0.68(-7.73%)
Dec 16, 2022 8.800 9.230 8.660 8.800 936,835 -0.17(-1.90%)
Dec 15, 2022 9.030 9.170 8.830 8.970 258,358 -0.17(-1.86%)
Dec 14, 2022 8.980 9.190 8.890 9.140 259,440 +0.14(+1.56%)
Dec 13, 2022 9.690 9.870 8.730 9.000 259,920 -0.22(-2.39%)
Dec 12, 2022 9.520 9.560 9.180 9.220 348,234 -0.29(-3.05%)
Dec 09, 2022 9.770 9.820 9.370 9.510 225,425 -0.29(-2.96%)
Dec 08, 2022 9.840 9.970 9.320 9.800 174,365 +0.05(+0.51%)
Dec 07, 2022 9.830 10.38 9.730 9.750 211,862 -0.12(-1.22%)
Dec 06, 2022 10.43 10.60 9.850 9.870 337,385 -0.65(-6.18%)
Dec 05, 2022 10.56 10.82 10.17 10.52 246,926 +0.00(+0.00%)
Dec 02, 2022 10.45 10.77 10.09 10.52 342,640 -0.26(-2.41%)
Dec 01, 2022 10.89 11.73 10.65 10.78 376,948 -0.23(-2.09%)
Nov 30, 2022 10.50 11.50 10.48 11.01 488,431 +0.60(+5.76%)
Nov 29, 2022 9.890 10.50 9.740 10.41 455,252 +0.56(+5.69%)
Nov 28, 2022 9.800 10.16 9.530 9.850 356,677 -0.08(-0.81%)
Nov 25, 2022 9.680 10.35 9.580 9.930 189,724 +0.42(+4.42%)
Nov 23, 2022 8.850 9.650 8.850 9.510 393,293 +0.71(+8.07%)
Nov 22, 2022 8.230 8.860 8.080 8.800 312,978 +0.57(+6.93%)
Nov 21, 2022 8.370 8.835 8.150 8.230 259,721 -0.23(-2.72%)
Nov 18, 2022 8.900 8.900 8.380 8.460 220,432 -0.26(-2.98%)
Nov 17, 2022 8.740 9.150 8.620 8.720 220,196 -0.21(-2.35%)
Nov 16, 2022 8.730 9.000 8.280 8.930 309,829 +0.13(+1.48%)
Nov 15, 2022 9.650 9.820 8.340 8.800 584,850 -0.71(-7.47%)
Nov 14, 2022 8.930 10.18 8.865 9.510 617,130 +0.53(+5.90%)
Nov 11, 2022 8.090 9.125 7.940 8.980 472,618 +0.84(+10.32%)
Nov 10, 2022 8.200 8.360 7.900 8.140 953,503 +0.23(+2.91%)
Nov 09, 2022 7.820 8.055 7.760 7.910 488,552 -0.01(-0.13%)
Nov 08, 2022 8.070 8.200 7.760 7.920 575,575 -0.15(-1.86%)
Nov 07, 2022 7.400 8.430 7.290 8.070 1,771,016 +0.52(+6.89%)
Nov 04, 2022 8.070 8.960 6.660 7.550 10,439,867 +1.19(+18.71%)
Nov 03, 2022 6.400 6.700 6.200 6.360 557,936 -0.09(-1.40%)
Nov 02, 2022 7.200 7.215 6.400 6.450 535,495 -0.74(-10.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.