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, 2022 4.570 5.450 4.440 5.000 4,111,045 +0.41(+8.93%)
Mar 30, 2022 4.470 4.870 4.470 4.590 435,389 -0.11(-2.34%)
Mar 29, 2022 4.490 4.760 4.405 4.700 954,434 +0.32(+7.31%)
Mar 28, 2022 4.480 4.595 4.215 4.380 800,784 -0.09(-2.01%)
Mar 25, 2022 5.030 5.030 4.460 4.470 826,310 -0.51(-10.24%)
Mar 24, 2022 5.170 5.270 4.930 4.980 420,057 -0.18(-3.49%)
Mar 23, 2022 5.760 5.795 5.160 5.160 396,350 -0.60(-10.42%)
Mar 22, 2022 5.450 5.835 5.367 5.760 877,447 +0.30(+5.49%)
Mar 21, 2022 6.010 6.120 5.410 5.460 816,198 -0.31(-5.37%)
Mar 18, 2022 5.570 6.050 5.560 5.770 2,533,729 +0.15(+2.67%)
Mar 17, 2022 5.570 5.750 5.400 5.620 798,264 -0.02(-0.35%)
Mar 16, 2022 5.220 5.710 4.980 5.640 1,376,086 +0.62(+12.35%)
Mar 15, 2022 4.910 5.090 4.770 5.020 535,243 +0.12(+2.45%)
Mar 14, 2022 5.140 5.310 4.800 4.900 979,387 -0.28(-5.41%)
Mar 11, 2022 5.670 5.670 5.090 5.180 633,945 -0.37(-6.67%)
Mar 10, 2022 5.760 6.090 5.450 5.550 484,035 -0.40(-6.72%)
Mar 09, 2022 5.690 5.980 5.610 5.950 699,592 +0.53(+9.78%)
Mar 08, 2022 5.490 5.660 5.130 5.420 452,985 +0.00(+0.00%)
Mar 07, 2022 5.470 5.610 5.250 5.420 510,984 -0.08(-1.45%)
Mar 04, 2022 6.150 6.190 5.480 5.500 471,617 -0.60(-9.84%)
Mar 03, 2022 6.550 6.640 6.050 6.100 660,090 -0.50(-7.58%)
Mar 02, 2022 6.530 6.710 6.420 6.600 561,343 +0.15(+2.33%)
Mar 01, 2022 6.320 6.690 6.320 6.450 399,285 -0.03(-0.46%)
Feb 28, 2022 6.740 6.770 6.340 6.480 608,854 -0.16(-2.41%)
Feb 25, 2022 6.740 6.660 6.450 6.640 439,419 +0.01(+0.15%)
Feb 24, 2022 6.120 6.645 6.110 6.630 477,202 +0.29(+4.57%)
Feb 23, 2022 6.760 6.830 6.300 6.340 436,556 -0.32(-4.80%)
Feb 22, 2022 6.620 6.925 6.500 6.660 520,793 -0.09(-1.33%)
Feb 18, 2022 6.750 0 +0.14(+2.12%)
Feb 17, 2022 6.700 7.070 6.500 6.610 474,722 -0.39(-5.57%)
Feb 16, 2022 7.080 7.080 6.660 7.000 517,017 -0.01(-0.14%)
Feb 15, 2022 6.940 7.210 6.920 7.010 585,663 +0.15(+2.19%)
Feb 14, 2022 7.080 7.330 6.820 6.860 606,690 -0.32(-4.46%)
Feb 11, 2022 7.340 7.710 7.080 7.180 501,851 -0.08(-1.10%)
Feb 10, 2022 7.620 8.160 7.170 7.260 874,877 -0.64(-8.10%)
Feb 09, 2022 7.830 8.120 7.780 7.900 669,024 +0.17(+2.20%)
Feb 08, 2022 8.220 8.350 7.470 7.730 553,048 -0.54(-6.53%)
Feb 07, 2022 8.130 8.680 7.980 8.270 516,356 +0.04(+0.49%)
Feb 04, 2022 8.150 8.467 7.685 8.230 647,874 +0.20(+2.49%)
Feb 03, 2022 8.340 8.025 8.030 763,478 -0.43(-5.08%)
Feb 02, 2022 9.600 9.760 8.440 8.460 685,387 -1.03(-10.85%)
Feb 01, 2022 9.580 9.930 8.890 9.490 749,616 -0.07(-0.73%)
Jan 31, 2022 9.190 9.560 558,376 +0.53(+5.87%)
Jan 28, 2022 8.760 9.200 8.380 9.030 588,652 +0.20(+2.27%)
Jan 27, 2022 9.290 9.650 8.750 8.830 530,817 -0.45(-4.85%)
Jan 26, 2022 10.43 10.61 9.190 9.280 399,667 -0.81(-8.03%)
Jan 25, 2022 9.720 10.50 9.090 10.09 726,364 -0.02(-0.20%)
Jan 24, 2022 9.750 10.18 9.335 10.11 786,156 +0.04(+0.40%)
Jan 21, 2022 10.00 10.48 9.825 10.07 713,467 -0.02(-0.20%)
Jan 20, 2022 10.84 11.29 10.04 10.09 696,912 -0.73(-6.75%)
Jan 19, 2022 11.29 11.84 10.79 10.82 613,775 -0.22(-1.99%)
Jan 18, 2022 12.25 12.40 11.04 11.04 607,089 -1.59(-12.59%)
Jan 14, 2022 12.63 0 -0.19(-1.48%)
Jan 13, 2022 14.09 14.62 12.75 12.82 922,981 -1.10(-7.90%)
Jan 12, 2022 14.64 14.98 13.82 13.92 612,739 -0.73(-4.98%)
Jan 11, 2022 15.69 16.27 13.79 14.65 1,059,750 -1.12(-7.10%)
Jan 10, 2022 15.98 16.49 14.90 15.77 259,618 -0.35(-2.17%)
Jan 07, 2022 16.14 16.61 15.43 16.12 338,108 +0.01(+0.06%)
Jan 06, 2022 17.09 17.46 15.78 16.11 369,934 -1.46(-8.31%)
Jan 05, 2022 18.07 18.32 17.43 17.57 395,061 -0.66(-3.62%)
Jan 04, 2022 18.79 19.29 18.13 18.23 701,272 -0.55(-2.93%)
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.