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

Bioatla Inc (NQ: BCAB )

2.430 -0.100 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 2.580 2.820 2.530 2.680 1,684,700 +0.22(+8.94%)
Mar 30, 2023 2.560 2.790 2.440 2.460 477,665 -0.05(-1.99%)
Mar 29, 2023 2.370 2.510 2.320 2.510 551,833 +0.16(+6.81%)
Mar 28, 2023 2.500 2.500 2.305 2.350 740,772 -0.14(-5.62%)
Mar 27, 2023 2.370 2.640 2.360 2.490 1,025,004 +0.13(+5.51%)
Mar 24, 2023 2.330 2.440 2.235 2.360 1,148,366 +0.06(+2.61%)
Mar 23, 2023 2.400 2.400 2.260 2.300 351,052 -0.04(-1.71%)
Mar 22, 2023 2.520 2.520 2.330 2.340 173,049 -0.16(-6.21%)
Mar 21, 2023 2.500 2.520 2.460 2.495 197,921 +0.04(+1.84%)
Mar 20, 2023 2.490 2.510 2.430 2.450 143,789 -0.04(-1.61%)
Mar 17, 2023 2.570 2.800 2.450 2.490 259,137 -0.08(-3.11%)
Mar 16, 2023 2.550 2.690 2.480 2.570 398,283 +0.01(+0.39%)
Mar 15, 2023 2.590 2.639 2.400 2.560 234,514 -0.13(-4.83%)
Mar 14, 2023 2.550 2.750 2.482 2.690 314,469 +0.23(+9.35%)
Mar 13, 2023 2.420 2.910 2.370 2.460 941,967 +0.06(+2.50%)
Mar 10, 2023 2.710 2.780 2.390 2.400 858,061 -0.38(-13.67%)
Mar 09, 2023 3.000 3.010 2.780 2.780 258,664 -0.24(-7.95%)
Mar 08, 2023 3.210 3.210 2.860 3.020 551,773 -0.20(-6.21%)
Mar 07, 2023 3.180 3.310 3.070 3.220 385,167 +0.10(+3.21%)
Mar 06, 2023 2.930 3.170 2.910 3.120 507,165 +0.15(+5.05%)
Mar 03, 2023 2.860 2.970 2.760 2.970 316,983 +0.11(+3.85%)
Mar 02, 2023 2.950 3.070 2.860 2.860 359,436 -0.13(-4.35%)
Mar 01, 2023 3.000 3.050 2.920 2.990 404,056 +0.01(+0.34%)
Feb 28, 2023 3.000 3.120 2.970 2.980 416,271 +0.00(+0.00%)
Feb 27, 2023 2.870 3.070 2.870 2.980 488,758 +0.11(+3.83%)
Feb 24, 2023 2.860 2.970 2.789 2.870 427,675 -0.02(-0.69%)
Feb 23, 2023 3.150 3.220 2.890 2.890 558,951 -0.28(-8.83%)
Feb 22, 2023 3.320 3.360 3.150 3.170 251,310 -0.14(-4.23%)
Feb 21, 2023 3.680 3.720 3.300 3.310 353,581 -0.41(-11.02%)
Feb 17, 2023 3.580 3.755 3.420 3.720 241,778 +0.14(+3.91%)
Feb 16, 2023 3.400 3.650 3.400 3.580 284,579 +0.16(+4.68%)
Feb 15, 2023 3.450 3.630 3.290 3.420 800,087 -0.03(-0.87%)
Feb 14, 2023 3.610 3.668 3.400 3.450 444,437 -0.16(-4.43%)
Feb 13, 2023 3.700 3.700 3.470 3.610 395,041 -0.04(-1.10%)
Feb 10, 2023 3.920 3.920 3.560 3.650 299,313 -0.30(-7.59%)
Feb 09, 2023 3.850 4.000 3.810 3.950 313,211 +0.11(+2.86%)
Feb 08, 2023 4.020 4.100 3.795 3.840 291,954 -0.25(-6.11%)
Feb 07, 2023 4.150 4.310 4.020 4.090 332,032 -0.05(-1.21%)
Feb 06, 2023 4.260 4.380 4.140 4.140 212,136 -0.13(-3.04%)
Feb 03, 2023 4.150 4.340 4.000 4.270 285,814 +0.03(+0.71%)
Feb 02, 2023 3.950 4.330 3.950 4.240 575,361 +0.24(+6.00%)
Feb 01, 2023 3.770 4.130 3.745 4.000 556,833 +0.21(+5.54%)
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 6,715,159 -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%)
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.